Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Semrush Holdings Inc Cl A (NY: SEMR )

13.26 -1.02 (-7.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2023 9.580 9.670 9.380 9.570 458,403 +0.08(+0.84%)
Jun 29, 2023 9.350 9.600 9.300 9.490 366,088 +0.17(+1.82%)
Jun 28, 2023 8.770 9.345 8.770 9.320 284,906 +0.45(+5.07%)
Jun 27, 2023 8.520 8.880 8.340 8.870 268,141 +0.41(+4.85%)
Jun 26, 2023 8.410 8.555 8.140 8.460 557,067 -0.12(-1.40%)
Jun 23, 2023 8.710 8.920 8.340 8.580 4,894,621 -0.25(-2.83%)
Jun 22, 2023 8.630 8.935 8.530 8.830 491,052 +0.11(+1.26%)
Jun 21, 2023 8.940 8.976 8.250 8.720 1,009,201 -0.27(-3.00%)
Jun 20, 2023 8.700 9.000 8.590 8.990 1,015,589 +0.23(+2.63%)
Jun 16, 2023 8.630 8.820 8.410 8.760 936,099 +0.23(+2.70%)
Jun 15, 2023 8.060 8.780 8.005 8.530 1,095,989 +0.31(+3.77%)
Jun 14, 2023 8.000 8.390 7.900 8.220 992,470 +0.27(+3.40%)
Jun 13, 2023 7.770 8.000 7.660 7.950 670,673 +0.24(+3.11%)
Jun 12, 2023 7.490 7.810 7.425 7.710 274,792 +0.26(+3.49%)
Jun 09, 2023 7.410 7.645 7.250 7.450 428,143 -0.01(-0.13%)
Jun 08, 2023 7.540 7.670 7.400 7.460 369,898 -0.04(-0.53%)
Jun 07, 2023 7.680 7.950 7.390 7.500 425,212 -0.15(-1.96%)
Jun 06, 2023 7.490 7.950 7.250 7.650 1,525,232 +0.18(+2.41%)
Jun 05, 2023 7.770 7.900 7.320 7.470 770,031 -0.46(-5.80%)
Jun 02, 2023 7.930 8.070 7.800 7.930 367,122 +0.03(+0.38%)
Jun 01, 2023 7.590 7.955 7.430 7.900 366,549 +0.29(+3.81%)
May 31, 2023 7.260 7.640 7.210 7.610 850,918 +0.31(+4.25%)
May 30, 2023 7.500 7.740 7.225 7.300 342,924 -0.15(-2.01%)
May 26, 2023 7.610 7.830 7.415 7.450 440,789 -0.21(-2.74%)
May 25, 2023 8.310 8.310 7.640 7.660 469,539 -0.51(-6.24%)
May 24, 2023 8.160 8.380 8.050 8.170 236,600 -0.08(-0.97%)
May 23, 2023 8.160 8.455 8.160 8.250 316,814 +0.07(+0.86%)
May 22, 2023 8.110 8.290 7.970 8.180 430,339 +0.04(+0.49%)
May 19, 2023 8.260 8.540 8.140 8.140 311,513 -0.12(-1.45%)
May 18, 2023 8.120 8.449 8.010 8.260 537,414 +0.03(+0.36%)
May 17, 2023 8.320 8.500 8.150 8.230 335,209 -0.09(-1.08%)
May 16, 2023 8.680 8.760 8.000 8.320 1,931,186 -0.36(-4.15%)
May 15, 2023 8.300 8.760 8.220 8.680 325,339 +0.33(+3.95%)
May 12, 2023 8.580 8.600 8.350 8.350 200,703 -0.29(-3.36%)
May 11, 2023 8.400 8.760 8.341 8.640 331,012 +0.16(+1.89%)
May 10, 2023 8.240 8.690 8.100 8.480 543,331 +0.24(+2.91%)
May 09, 2023 9.350 9.360 7.530 8.240 1,088,866 -1.60(-16.26%)
May 08, 2023 9.600 9.870 9.596 9.840 204,424 +0.26(+2.71%)
May 05, 2023 9.340 9.650 9.300 9.580 200,438 +0.32(+3.46%)
May 04, 2023 9.320 9.470 9.106 9.260 228,219 -0.06(-0.64%)
May 03, 2023 9.520 9.520 8.950 9.320 246,130 -0.13(-1.38%)
May 02, 2023 9.670 9.700 9.350 9.450 230,150 -0.24(-2.48%)
May 01, 2023 9.570 9.690 9.510 9.690 224,181 +0.03(+0.31%)
Apr 28, 2023 9.480 9.700 9.360 9.660 245,570 +0.14(+1.47%)
Apr 27, 2023 9.170 9.580 9.125 9.520 290,181 +0.42(+4.62%)
Apr 26, 2023 9.000 9.150 8.900 9.100 287,301 +0.18(+2.02%)
Apr 25, 2023 9.360 9.360 8.810 8.920 258,057 -0.54(-5.71%)
Apr 24, 2023 9.720 9.780 9.280 9.460 256,464 -0.32(-3.27%)
Apr 21, 2023 9.640 9.810 9.640 9.780 171,817 +0.14(+1.45%)
Apr 20, 2023 9.710 9.930 9.480 9.640 430,633 -0.21(-2.13%)
Apr 19, 2023 9.650 10.03 9.650 9.850 182,446 +0.15(+1.55%)
Apr 18, 2023 9.760 9.790 9.380 9.700 492,693 +0.01(+0.10%)
Apr 17, 2023 9.810 10.05 9.680 9.690 155,071 -0.11(-1.12%)
Apr 14, 2023 9.850 10.05 9.670 9.800 143,827 -0.16(-1.61%)
Apr 13, 2023 10.02 10.26 9.860 9.960 126,152 +0.06(+0.61%)
Apr 12, 2023 10.30 10.35 9.880 9.900 209,648 -0.31(-3.04%)
Apr 11, 2023 10.07 10.28 9.880 10.21 175,205 +0.03(+0.29%)
Apr 10, 2023 9.830 10.29 9.790 10.18 224,928 +0.27(+2.72%)
Apr 06, 2023 9.790 9.930 9.690 9.910 132,069 +0.02(+0.20%)
Apr 05, 2023 10.19 10.19 9.780 9.890 167,045 -0.40(-3.89%)
Apr 04, 2023 10.04 10.56 10.00 10.29 277,426 +0.33(+3.31%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.