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: 7:00 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 (%)
Feb 26, 2010 7.161 7.871 7.152 7.267 873,321 +0.09(+1.24%)
Feb 25, 2010 7.196 7.258 7.116 7.178 242,210 -0.08(-1.10%)
Feb 24, 2010 7.232 7.294 7.143 7.258 163,145 +0.03(+0.37%)
Feb 23, 2010 7.320 7.383 7.205 7.232 130,301 -0.12(-1.69%)
Feb 22, 2010 7.365 7.462 7.196 7.356 227,787 -0.01(-0.12%)
Feb 19, 2010 7.684 7.817 7.267 7.365 953,603 -0.44(-5.68%)
Feb 18, 2010 7.853 8.012 7.542 7.808 805,624 -0.04(-0.45%)
Feb 17, 2010 7.844 7.933 7.746 7.844 700,062 +0.03(+0.34%)
Feb 16, 2010 7.888 7.888 7.746 7.817 213,137 -0.03(-0.34%)
Feb 12, 2010 7.835 7.844 7.844 7.844 167,470 -0.05(-0.67%)
Feb 11, 2010 7.853 7.906 7.746 7.897 225,108 +0.00(+0.00%)
Feb 10, 2010 8.021 8.021 7.383 7.897 1,096,941 -0.19(-2.31%)
Feb 09, 2010 8.110 8.110 7.871 8.083 266,037 +0.04(+0.55%)
Feb 08, 2010 8.119 8.154 8.012 8.039 261,945 -0.12(-1.41%)
Feb 05, 2010 8.279 8.279 8.066 8.154 189,265 -0.12(-1.50%)
Feb 04, 2010 8.421 8.532 8.252 8.279 163,750 -0.23(-2.71%)
Feb 03, 2010 8.598 8.634 8.474 8.509 210,247 -0.15(-1.74%)
Feb 02, 2010 8.509 8.811 8.465 8.660 317,838 +0.12(+1.46%)
Feb 01, 2010 8.793 8.802 8.447 8.536 194,128 -0.26(-2.93%)
Jan 29, 2010 8.678 8.891 8.678 8.793 202,472 +0.12(+1.43%)
Jan 28, 2010 8.891 8.891 8.518 8.669 191,988 -0.23(-2.59%)
Jan 27, 2010 8.669 8.949 8.669 8.900 90,590 +0.14(+1.62%)
Jan 26, 2010 8.731 8.980 8.660 8.758 136,608 -0.03(-0.30%)
Jan 25, 2010 8.873 8.891 8.705 8.784 101,301 +0.00(+0.00%)
Jan 22, 2010 8.829 9.077 8.696 8.784 232,794 -0.04(-0.40%)
Jan 21, 2010 8.971 9.033 8.776 8.820 111,114 -0.16(-1.78%)
Jan 20, 2010 9.264 9.272 8.935 8.980 154,235 -0.34(-3.62%)
Jan 19, 2010 9.175 9.406 9.157 9.317 189,538 +0.12(+1.25%)
Jan 15, 2010 9.343 9.201 9.201 9.201 155,975 -0.12(-1.24%)
Jan 14, 2010 9.166 9.326 9.095 9.317 133,298 +0.10(+1.06%)
Jan 13, 2010 9.060 9.326 9.024 9.219 125,850 +0.17(+1.86%)
Jan 12, 2010 9.042 9.131 8.989 9.051 86,908 -0.09(-0.97%)
Jan 11, 2010 9.219 9.219 9.033 9.139 108,355 -0.02(-0.19%)
Jan 08, 2010 9.131 9.219 8.971 9.157 157,845 +0.02(+0.19%)
Jan 07, 2010 9.077 9.228 9.077 9.139 148,761 +0.04(+0.39%)
Jan 06, 2010 9.317 9.459 9.015 9.104 156,896 -0.27(-2.84%)
Jan 05, 2010 9.548 9.574 9.343 9.370 93,655 -0.17(-1.77%)
Jan 04, 2010 9.485 9.592 9.432 9.539 219,786 +0.12(+1.22%)
Dec 31, 2009 9.343 9.423 9.423 9.423 304,738 +0.06(+0.66%)
Dec 30, 2009 9.548 9.645 9.201 9.361 153,706 -0.20(-2.13%)
Dec 29, 2009 9.255 9.654 9.104 9.565 324,310 +0.29(+3.16%)
Dec 28, 2009 9.264 9.290 9.175 9.272 166,182 +0.02(+0.19%)
Dec 24, 2009 9.290 9.388 9.193 9.255 77,062 -0.04(-0.38%)
Dec 23, 2009 8.989 9.317 8.926 9.290 325,380 +0.39(+4.39%)
Dec 22, 2009 9.122 9.228 8.891 8.900 376,937 -0.20(-2.15%)
Dec 21, 2009 9.068 9.148 8.873 9.095 338,749 -0.02(-0.19%)
Dec 18, 2009 8.980 9.317 8.926 9.113 4,420,214 +0.21(+2.39%)
Dec 17, 2009 8.580 8.918 8.563 8.900 595,254 +0.20(+2.35%)
Dec 16, 2009 8.740 8.829 8.563 8.696 401,861 -0.01(-0.10%)
Dec 15, 2009 8.767 8.873 8.438 8.705 518,307 -0.01(-0.10%)
Dec 14, 2009 8.665 8.713 8.634 8.713 121,808 -0.03(-0.30%)
Dec 11, 2009 8.687 8.784 8.563 8.740 142,003 +0.04(+0.51%)
Dec 10, 2009 8.509 8.705 8.350 8.696 194,072 +0.13(+1.55%)
Dec 09, 2009 8.607 8.642 8.421 8.563 80,374 -0.05(-0.62%)
Dec 08, 2009 8.288 8.634 8.261 8.616 114,449 +0.26(+3.08%)
Dec 07, 2009 8.252 8.367 8.181 8.359 140,980 +0.12(+1.40%)
Dec 04, 2009 8.367 8.430 8.163 8.243 337,429 -0.13(-1.59%)
Dec 03, 2009 8.296 8.509 8.101 8.376 78,994 +0.13(+1.61%)
Dec 02, 2009 8.288 8.296 8.119 8.243 182,858 -0.06(-0.75%)
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.