Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

33.95 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 8.108 8.152 8.037 8.063 197,110 -0.04(-0.44%)
May 23, 2011 8.152 8.152 7.983 8.099 176,184 -0.15(-1.83%)
May 20, 2011 8.196 8.409 8.170 8.249 412,872 +0.03(+0.32%)
May 19, 2011 8.205 8.241 8.090 8.223 323,163 +0.05(+0.65%)
May 18, 2011 8.090 8.179 8.063 8.170 399,803 +0.11(+1.32%)
May 17, 2011 7.841 8.116 7.841 8.063 293,718 +0.16(+2.02%)
May 16, 2011 7.921 8.028 7.859 7.904 159,137 -0.08(-1.00%)
May 13, 2011 8.037 8.045 7.957 7.983 236,882 -0.04(-0.44%)
May 12, 2011 7.788 8.072 7.744 8.019 349,221 +0.21(+2.73%)
May 11, 2011 7.797 7.859 7.726 7.806 451,107 -0.01(-0.11%)
May 10, 2011 7.735 7.895 7.664 7.815 493,079 +0.14(+1.85%)
May 09, 2011 7.708 7.859 7.478 7.673 1,368,913 -0.01(-0.12%)
May 06, 2011 8.010 8.186 7.655 7.682 275,594 -0.01(-0.12%)
May 05, 2011 7.566 7.779 7.416 7.691 452,755 +0.06(+0.81%)
May 04, 2011 7.770 7.779 7.629 7.629 160,355 -0.16(-2.05%)
May 03, 2011 7.797 7.833 7.741 7.788 153,223 -0.05(-0.68%)
May 02, 2011 7.859 7.868 7.833 7.841 256,510 -0.07(-0.90%)
Apr 29, 2011 7.824 7.983 7.513 7.912 710,087 -0.12(-1.44%)
Apr 28, 2011 8.045 8.045 7.912 8.028 256,138 +0.01(+0.11%)
Apr 27, 2011 8.125 8.391 7.824 8.019 1,722,640 +0.54(+7.24%)
Apr 26, 2011 7.274 7.549 7.274 7.478 365,644 +0.20(+2.68%)
Apr 25, 2011 7.279 7.283 7.256 7.283 147,712 +0.04(+0.49%)
Apr 21, 2011 7.247 7.291 7.123 7.247 262,112 +0.07(+0.99%)
Apr 20, 2011 7.132 7.269 7.087 7.176 356,500 +0.18(+2.53%)
Apr 19, 2011 7.052 7.123 6.981 6.999 151,923 -0.05(-0.75%)
Apr 18, 2011 7.070 7.114 7.025 7.052 158,411 -0.12(-1.61%)
Apr 15, 2011 7.185 7.212 7.079 7.167 423,313 -0.05(-0.74%)
Apr 14, 2011 7.096 7.229 7.096 7.221 268,217 +0.05(+0.74%)
Apr 13, 2011 7.238 7.371 7.105 7.167 184,260 -0.04(-0.49%)
Apr 12, 2011 7.132 7.256 7.114 7.203 231,136 +0.06(+0.87%)
Apr 11, 2011 7.141 7.185 7.079 7.141 170,748 -0.01(-0.12%)
Apr 08, 2011 7.123 7.274 7.035 7.150 285,244 +0.08(+1.13%)
Apr 07, 2011 7.238 7.238 7.043 7.070 175,618 -0.14(-1.97%)
Apr 06, 2011 7.212 7.265 7.132 7.212 111,208 -0.03(-0.37%)
Apr 05, 2011 7.221 7.274 7.185 7.238 100,095 -0.01(-0.12%)
Apr 04, 2011 7.265 7.291 7.194 7.247 87,661 +0.02(+0.25%)
Apr 01, 2011 7.247 7.291 7.150 7.229 573,261 +0.08(+1.12%)
Mar 31, 2011 7.052 7.158 7.029 7.150 162,457 +0.11(+1.51%)
Mar 30, 2011 7.043 7.043 7.043 7.043 136,379 +0.01(+0.13%)
Mar 29, 2011 7.043 7.052 6.972 7.034 111,845 +0.03(+0.38%)
Mar 28, 2011 6.972 7.043 6.919 7.008 69,955 +0.04(+0.51%)
Mar 25, 2011 6.901 7.025 6.795 6.972 246,202 +0.12(+1.68%)
Mar 24, 2011 6.937 6.981 6.848 6.857 108,964 -0.04(-0.51%)
Mar 23, 2011 6.928 6.954 6.857 6.892 115,969 -0.06(-0.89%)
Mar 22, 2011 6.963 7.016 6.919 6.954 123,886 +0.03(+0.38%)
Mar 21, 2011 6.954 6.954 6.883 6.928 146,533 +0.10(+1.43%)
Mar 18, 2011 6.742 6.848 6.706 6.830 414,078 +0.12(+1.85%)
Mar 17, 2011 6.733 6.742 6.653 6.706 198,458 +0.10(+1.48%)
Mar 16, 2011 6.591 6.697 6.564 6.608 186,007 -0.02(-0.27%)
Mar 15, 2011 6.573 6.662 6.571 6.626 162,231 +0.01(+0.13%)
Mar 14, 2011 6.573 6.653 6.573 6.617 135,007 -0.04(-0.53%)
Mar 11, 2011 6.555 6.679 6.555 6.653 192,991 +0.05(+0.81%)
Mar 10, 2011 6.848 6.857 6.529 6.600 391,644 -0.34(-4.86%)
Mar 09, 2011 6.857 6.963 6.777 6.937 302,683 +0.10(+1.43%)
Mar 08, 2011 6.608 6.875 6.608 6.839 232,227 +0.23(+3.49%)
Mar 07, 2011 6.795 6.795 6.511 6.608 181,753 -0.15(-2.23%)
Mar 04, 2011 6.608 6.839 6.537 6.759 270,303 -0.04(-0.52%)
Mar 03, 2011 6.875 6.919 6.768 6.795 245,711 +0.01(+0.13%)
Mar 02, 2011 6.857 6.883 6.742 6.786 226,068 -0.10(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.