Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

33.83 +0.68 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Dec 31, 2013 10.64 10.55 10.55 10.55 1,011,109 -0.07(-0.68%)
Dec 30, 2013 10.63 10.81 10.49 10.62 1,125,238 +0.01(+0.09%)
Dec 27, 2013 10.41 10.65 10.35 10.61 835,734 +0.25(+2.46%)
Dec 26, 2013 10.16 10.38 10.13 10.36 950,407 +0.25(+2.52%)
Dec 24, 2013 9.924 10.17 9.924 10.11 561,055 +0.00(+0.00%)
Dec 23, 2013 9.970 10.22 9.883 10.11 2,064,431 +0.10(+1.00%)
Dec 20, 2013 9.552 10.01 9.515 10.01 3,534,829 +0.52(+5.46%)
Dec 19, 2013 9.415 9.497 9.279 9.488 1,702,596 +0.06(+0.67%)
Dec 18, 2013 9.124 9.461 9.070 9.424 1,973,730 +0.35(+3.80%)
Dec 17, 2013 9.106 9.143 8.952 9.079 1,116,408 -0.03(-0.30%)
Dec 16, 2013 8.906 9.115 8.834 9.106 1,195,341 +0.26(+2.98%)
Dec 13, 2013 8.915 9.052 8.747 8.843 1,109,485 -0.07(-0.82%)
Dec 12, 2013 9.470 9.488 8.870 8.915 2,174,535 -0.59(-6.21%)
Dec 11, 2013 8.125 9.570 8.079 9.506 7,327,440 +1.45(+18.06%)
Dec 10, 2013 7.870 8.061 7.807 8.052 1,069,349 +0.20(+2.55%)
Dec 09, 2013 7.852 7.897 7.734 7.852 697,549 +0.03(+0.35%)
Dec 06, 2013 7.779 7.879 7.754 7.825 1,052,874 +0.09(+1.18%)
Dec 05, 2013 7.779 7.798 7.661 7.734 1,866,419 -0.06(-0.82%)
Dec 04, 2013 7.734 7.938 7.727 7.798 1,367,689 +0.05(+0.70%)
Dec 03, 2013 7.725 7.834 7.679 7.743 2,744,654 +0.02(+0.24%)
Dec 02, 2013 7.888 7.907 7.679 7.725 1,176,446 -0.15(-1.85%)
Nov 29, 2013 7.816 7.943 7.816 7.870 391,668 +0.08(+1.05%)
Nov 27, 2013 7.816 7.861 7.734 7.788 936,079 -0.04(-0.46%)
Nov 26, 2013 7.661 7.916 7.661 7.825 1,862,178 +0.01(+0.12%)
Nov 25, 2013 7.779 7.870 7.725 7.816 753,434 +0.02(+0.23%)
Nov 22, 2013 7.798 7.816 7.688 7.798 690,790 +0.01(+0.12%)
Nov 21, 2013 7.761 7.843 7.725 7.788 529,906 +0.03(+0.35%)
Nov 20, 2013 7.761 7.816 7.725 7.761 350,552 +0.02(+0.23%)
Nov 19, 2013 7.825 7.825 7.679 7.743 346,633 -0.07(-0.93%)
Nov 18, 2013 7.816 7.916 7.770 7.816 590,750 +0.00(+0.00%)
Nov 15, 2013 7.779 7.834 7.698 7.816 535,545 +0.02(+0.23%)
Nov 14, 2013 7.807 7.888 7.679 7.798 789,024 +0.15(+2.02%)
Nov 12, 2013 7.698 7.707 7.579 7.643 688,609 +0.00(+0.00%)
Nov 11, 2013 7.634 7.670 7.607 7.643 462,962 +0.02(+0.24%)
Nov 08, 2013 7.516 7.661 7.507 7.625 648,995 +0.10(+1.33%)
Nov 07, 2013 7.552 7.616 7.507 7.525 1,113,607 +0.01(+0.12%)
Nov 06, 2013 7.570 7.583 7.444 7.516 840,109 -0.04(-0.59%)
Nov 05, 2013 7.803 7.812 7.552 7.561 676,113 -0.25(-3.22%)
Nov 04, 2013 7.722 7.848 7.588 7.812 639,662 +0.09(+1.16%)
Nov 01, 2013 7.228 7.763 7.184 7.722 1,263,750 +0.11(+1.42%)
Oct 31, 2013 7.633 7.758 7.579 7.615 427,141 -0.02(-0.24%)
Oct 30, 2013 7.821 7.866 7.570 7.633 826,201 -0.19(-2.41%)
Oct 29, 2013 7.929 7.947 7.731 7.821 303,812 -0.08(-1.02%)
Oct 28, 2013 7.884 7.929 7.830 7.902 309,829 +0.04(+0.57%)
Oct 25, 2013 7.929 7.929 7.776 7.857 312,116 -0.04(-0.57%)
Oct 24, 2013 8.028 8.028 7.848 7.902 409,410 -0.10(-1.23%)
Oct 23, 2013 8.019 8.099 7.920 8.001 366,388 -0.04(-0.45%)
Oct 22, 2013 8.099 8.153 8.010 8.037 488,139 -0.01(-0.11%)
Oct 21, 2013 8.090 8.149 8.010 8.046 351,142 +0.00(+0.00%)
Oct 18, 2013 8.082 8.117 8.037 8.046 861,039 -0.01(-0.11%)
Oct 17, 2013 7.821 8.055 7.821 8.055 856,960 +0.22(+2.87%)
Oct 16, 2013 7.938 7.942 7.740 7.830 522,847 -0.09(-1.13%)
Oct 15, 2013 7.956 7.992 7.893 7.920 561,163 -0.02(-0.23%)
Oct 14, 2013 7.911 7.992 7.853 7.938 747,019 +0.01(+0.11%)
Oct 11, 2013 7.794 7.951 7.767 7.929 542,551 +0.13(+1.73%)
Oct 10, 2013 7.731 7.821 7.659 7.794 602,060 +0.13(+1.76%)
Oct 09, 2013 7.561 7.686 7.489 7.659 876,098 +0.10(+1.31%)
Oct 08, 2013 7.426 7.570 7.372 7.561 772,147 +0.15(+2.06%)
Oct 07, 2013 7.345 7.417 7.318 7.408 227,335 +0.02(+0.24%)
Oct 04, 2013 7.354 7.444 7.354 7.390 286,114 +0.02(+0.24%)
Oct 03, 2013 7.381 7.408 7.273 7.372 326,263 +0.00(+0.00%)
Oct 02, 2013 7.363 7.390 7.300 7.372 359,499 -0.01(-0.12%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.