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 )

33.95 UNCHANGED
Streaming Delayed 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 8.110 8.154 8.039 8.066 197,048 -0.04(-0.44%)
May 23, 2011 8.154 8.154 7.986 8.101 176,129 -0.15(-1.83%)
May 20, 2011 8.199 8.412 8.172 8.252 412,742 +0.03(+0.32%)
May 19, 2011 8.208 8.243 8.092 8.225 323,061 +0.05(+0.65%)
May 18, 2011 8.092 8.181 8.066 8.172 399,678 +0.11(+1.32%)
May 17, 2011 7.844 8.119 7.844 8.066 293,626 +0.16(+2.02%)
May 16, 2011 7.924 8.030 7.862 7.906 159,087 -0.08(-1.00%)
May 13, 2011 8.039 8.048 7.959 7.986 236,807 -0.04(-0.44%)
May 12, 2011 7.791 8.075 7.746 8.021 349,111 +0.21(+2.73%)
May 11, 2011 7.800 7.862 7.729 7.808 450,965 -0.01(-0.11%)
May 10, 2011 7.737 7.897 7.666 7.817 492,924 +0.14(+1.85%)
May 09, 2011 7.711 7.862 7.480 7.675 1,368,482 -0.01(-0.12%)
May 06, 2011 8.012 8.188 7.658 7.684 275,507 -0.01(-0.12%)
May 05, 2011 7.569 7.782 7.418 7.693 452,612 +0.06(+0.81%)
May 04, 2011 7.773 7.782 7.631 7.631 160,305 -0.16(-2.05%)
May 03, 2011 7.800 7.835 7.744 7.791 153,174 -0.05(-0.68%)
May 02, 2011 7.862 7.871 7.835 7.844 256,429 -0.07(-0.90%)
Apr 29, 2011 7.826 7.986 7.516 7.915 709,864 -0.12(-1.44%)
Apr 28, 2011 8.048 8.048 7.915 8.030 256,057 +0.01(+0.11%)
Apr 27, 2011 8.128 8.394 7.826 8.021 1,722,098 +0.54(+7.24%)
Apr 26, 2011 7.276 7.551 7.276 7.480 365,529 +0.20(+2.68%)
Apr 25, 2011 7.282 7.285 7.258 7.285 147,666 +0.04(+0.49%)
Apr 21, 2011 7.249 7.294 7.125 7.249 262,029 +0.07(+0.99%)
Apr 20, 2011 7.134 7.272 7.090 7.178 356,388 +0.18(+2.53%)
Apr 19, 2011 7.054 7.125 6.983 7.001 151,875 -0.05(-0.75%)
Apr 18, 2011 7.072 7.116 7.028 7.054 158,361 -0.12(-1.61%)
Apr 15, 2011 7.187 7.214 7.081 7.170 423,180 -0.05(-0.74%)
Apr 14, 2011 7.099 7.232 7.099 7.223 268,133 +0.05(+0.74%)
Apr 13, 2011 7.241 7.374 7.107 7.170 184,202 -0.04(-0.49%)
Apr 12, 2011 7.134 7.258 7.116 7.205 231,063 +0.06(+0.87%)
Apr 11, 2011 7.143 7.187 7.081 7.143 170,695 -0.01(-0.12%)
Apr 08, 2011 7.125 7.276 7.037 7.152 285,154 +0.08(+1.13%)
Apr 07, 2011 7.241 7.241 7.045 7.072 175,563 -0.14(-1.97%)
Apr 06, 2011 7.214 7.267 7.134 7.214 111,173 -0.03(-0.37%)
Apr 05, 2011 7.223 7.276 7.187 7.241 100,064 -0.01(-0.12%)
Apr 04, 2011 7.267 7.294 7.196 7.249 87,633 +0.02(+0.25%)
Apr 01, 2011 7.249 7.294 7.152 7.232 573,081 +0.08(+1.12%)
Mar 31, 2011 7.054 7.161 7.031 7.152 162,406 +0.11(+1.51%)
Mar 30, 2011 7.045 7.045 7.045 7.045 136,336 +0.01(+0.13%)
Mar 29, 2011 7.045 7.054 6.974 7.036 111,809 +0.03(+0.38%)
Mar 28, 2011 6.974 7.045 6.921 7.010 69,933 +0.04(+0.51%)
Mar 25, 2011 6.903 7.028 6.797 6.974 246,124 +0.12(+1.68%)
Mar 24, 2011 6.939 6.983 6.850 6.859 108,930 -0.04(-0.51%)
Mar 23, 2011 6.930 6.957 6.859 6.894 115,933 -0.06(-0.89%)
Mar 22, 2011 6.965 7.019 6.921 6.957 123,847 +0.03(+0.38%)
Mar 21, 2011 6.957 6.957 6.886 6.930 146,487 +0.10(+1.43%)
Mar 18, 2011 6.744 6.850 6.708 6.832 413,948 +0.12(+1.85%)
Mar 17, 2011 6.735 6.744 6.655 6.708 198,396 +0.10(+1.48%)
Mar 16, 2011 6.593 6.699 6.566 6.611 185,948 -0.02(-0.27%)
Mar 15, 2011 6.575 6.664 6.573 6.628 162,180 +0.01(+0.13%)
Mar 14, 2011 6.575 6.655 6.575 6.619 134,964 -0.04(-0.53%)
Mar 11, 2011 6.557 6.682 6.557 6.655 192,930 +0.05(+0.81%)
Mar 10, 2011 6.850 6.859 6.531 6.602 391,520 -0.34(-4.86%)
Mar 09, 2011 6.859 6.965 6.779 6.939 302,587 +0.10(+1.43%)
Mar 08, 2011 6.611 6.877 6.611 6.841 232,154 +0.23(+3.49%)
Mar 07, 2011 6.797 6.797 6.513 6.611 181,696 -0.15(-2.23%)
Mar 04, 2011 6.611 6.841 6.540 6.761 270,218 -0.04(-0.52%)
Mar 03, 2011 6.877 6.921 6.770 6.797 245,634 +0.01(+0.13%)
Mar 02, 2011 6.859 6.886 6.744 6.788 225,997 -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 MillValley.com & California Media Partners, LLC. All rights reserved.