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 )

15.29 -0.09 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 11.82 11.91 11.49 11.54 420,096 -0.35(-2.94%)
Jan 30, 2024 12.08 12.14 11.78 11.89 285,104 -0.19(-1.57%)
Jan 29, 2024 11.78 12.09 11.70 12.08 427,816 +0.31(+2.63%)
Jan 26, 2024 11.82 12.03 11.77 11.77 250,882 +0.02(+0.17%)
Jan 25, 2024 11.82 11.87 11.64 11.75 236,656 +0.05(+0.43%)
Jan 24, 2024 12.17 12.22 11.62 11.70 352,486 -0.31(-2.58%)
Jan 23, 2024 12.29 12.29 11.91 12.01 224,750 -0.12(-0.99%)
Jan 22, 2024 11.82 12.13 11.81 12.13 400,970 +0.40(+3.41%)
Jan 19, 2024 12.02 12.02 11.56 11.73 591,511 -0.23(-1.92%)
Jan 18, 2024 12.00 12.10 11.66 11.96 1,229,971 +0.11(+0.93%)
Jan 17, 2024 12.06 12.10 11.78 11.85 758,182 -0.41(-3.34%)
Jan 16, 2024 12.20 12.27 12.01 12.26 365,959 -0.09(-0.73%)
Jan 12, 2024 12.63 12.78 12.34 12.35 270,540 -0.21(-1.67%)
Jan 11, 2024 12.56 12.61 12.26 12.56 275,280 +0.07(+0.56%)
Jan 10, 2024 12.41 12.68 12.41 12.49 280,614 +0.06(+0.48%)
Jan 09, 2024 11.96 12.63 11.75 12.43 635,042 -0.03(-0.24%)
Jan 08, 2024 12.37 12.71 12.27 12.46 650,863 -0.04(-0.32%)
Jan 05, 2024 12.43 12.67 12.33 12.50 381,780 -0.01(-0.08%)
Jan 04, 2024 12.61 12.81 12.48 12.51 326,875 -0.17(-1.34%)
Jan 03, 2024 12.98 13.03 12.44 12.68 637,112 -0.50(-3.79%)
Jan 02, 2024 13.57 13.57 12.86 13.18 625,613 -0.48(-3.51%)
Dec 29, 2023 14.05 14.09 13.63 13.66 267,218 -0.39(-2.78%)
Dec 28, 2023 14.00 14.06 13.83 14.05 237,145 +0.05(+0.36%)
Dec 27, 2023 13.93 14.05 13.82 14.00 190,630 +0.11(+0.79%)
Dec 26, 2023 13.89 13.96 13.58 13.89 242,539 +0.01(+0.07%)
Dec 22, 2023 13.45 13.98 13.30 13.88 430,332 +0.49(+3.66%)
Dec 21, 2023 12.85 13.47 12.85 13.39 492,135 +0.75(+5.93%)
Dec 20, 2023 12.49 13.12 12.34 12.64 935,350 +0.10(+0.80%)
Dec 19, 2023 12.09 12.54 11.94 12.54 387,974 +0.59(+4.94%)
Dec 18, 2023 11.72 12.03 11.58 11.95 274,913 +0.13(+1.10%)
Dec 15, 2023 12.15 12.15 11.56 11.82 492,154 -0.12(-1.01%)
Dec 14, 2023 12.29 12.45 11.60 11.94 608,563 -0.11(-0.91%)
Dec 13, 2023 11.53 12.16 11.46 12.05 555,070 +0.52(+4.51%)
Dec 12, 2023 11.71 12.05 11.50 11.53 551,870 +0.06(+0.52%)
Dec 11, 2023 11.46 11.64 11.35 11.47 251,173 -0.03(-0.26%)
Dec 08, 2023 11.12 11.53 11.12 11.50 507,744 +0.29(+2.59%)
Dec 07, 2023 11.50 11.65 10.96 11.21 402,587 -0.31(-2.69%)
Dec 06, 2023 11.45 11.65 11.38 11.52 283,148 +0.19(+1.68%)
Dec 05, 2023 11.01 11.42 11.00 11.33 439,667 +0.14(+1.25%)
Dec 04, 2023 11.17 11.47 11.01 11.19 669,339 +0.02(+0.18%)
Dec 01, 2023 10.95 11.40 10.87 11.17 464,810 +0.25(+2.29%)
Nov 30, 2023 11.18 11.18 10.77 10.92 395,281 -0.14(-1.27%)
Nov 29, 2023 11.10 11.21 10.91 11.06 565,707 +0.14(+1.28%)
Nov 28, 2023 10.42 10.92 10.16 10.92 311,881 +0.49(+4.70%)
Nov 27, 2023 9.940 10.53 9.850 10.43 489,905 +0.50(+5.04%)
Nov 24, 2023 9.750 9.950 9.710 9.930 114,987 +0.11(+1.12%)
Nov 22, 2023 10.00 10.07 9.810 9.820 194,991 -0.06(-0.61%)
Nov 21, 2023 9.670 9.920 9.580 9.880 307,574 +0.13(+1.33%)
Nov 20, 2023 9.480 9.910 9.480 9.750 198,930 +0.24(+2.52%)
Nov 17, 2023 9.580 9.640 9.430 9.510 181,762 -0.02(-0.21%)
Nov 16, 2023 9.560 9.580 9.120 9.530 277,785 -0.16(-1.65%)
Nov 15, 2023 9.620 10.00 9.498 9.690 453,422 +0.15(+1.57%)
Nov 14, 2023 9.040 9.545 9.030 9.540 459,461 +0.73(+8.29%)
Nov 13, 2023 8.550 8.840 8.410 8.810 183,295 +0.26(+3.04%)
Nov 10, 2023 8.230 8.595 8.120 8.550 184,762 +0.34(+4.14%)
Nov 09, 2023 8.400 8.470 8.130 8.210 281,906 -0.19(-2.26%)
Nov 08, 2023 8.410 8.420 8.120 8.400 147,062 +0.09(+1.08%)
Nov 07, 2023 8.310 8.415 8.120 8.310 219,442 +0.01(+0.12%)
Nov 06, 2023 8.200 8.355 8.088 8.300 273,146 +0.15(+1.84%)
Nov 03, 2023 7.830 8.190 7.660 8.150 740,869 +0.50(+6.54%)
Nov 02, 2023 8.300 8.500 7.380 7.650 857,016 +0.04(+0.53%)
Nov 01, 2023 8.110 8.130 7.360 7.610 396,361 -0.47(-5.82%)
Oct 31, 2023 8.020 8.225 7.950 8.080 276,973 +0.00(+0.00%)
Oct 30, 2023 8.190 8.200 8.030 8.080 227,938 +0.03(+0.37%)
Oct 27, 2023 8.090 8.140 7.940 8.050 158,955 -0.01(-0.12%)
Oct 26, 2023 8.220 8.275 8.010 8.060 160,435 -0.20(-2.42%)
Oct 25, 2023 8.530 8.530 8.230 8.260 160,329 -0.40(-4.62%)
Oct 24, 2023 8.400 8.700 8.400 8.660 210,062 +0.30(+3.59%)
Oct 23, 2023 8.240 8.450 8.080 8.360 160,801 +0.05(+0.60%)
Oct 20, 2023 8.340 8.440 8.200 8.310 194,653 +0.03(+0.36%)
Oct 19, 2023 8.260 8.350 8.190 8.280 106,000 +0.03(+0.36%)
Oct 18, 2023 8.250 8.380 8.182 8.250 76,827 -0.13(-1.55%)
Oct 17, 2023 8.210 8.425 8.200 8.380 120,637 +0.08(+0.96%)
Oct 16, 2023 8.060 8.330 8.000 8.300 109,599 +0.33(+4.14%)
Oct 13, 2023 8.120 8.120 7.830 7.970 156,891 -0.15(-1.85%)
Oct 12, 2023 8.290 8.290 8.030 8.120 100,173 -0.16(-1.93%)
Oct 11, 2023 8.400 8.475 8.220 8.280 95,200 -0.01(-0.12%)
Oct 10, 2023 8.310 8.520 8.280 8.290 100,115 +0.00(+0.00%)
Oct 09, 2023 8.140 8.420 8.090 8.290 110,822 +0.02(+0.24%)
Oct 06, 2023 7.830 8.285 7.830 8.270 220,232 +0.28(+3.50%)
Oct 05, 2023 8.130 8.130 7.820 7.990 201,000 -0.14(-1.72%)
Oct 04, 2023 8.020 8.160 7.900 8.130 151,522 +0.14(+1.75%)
Oct 03, 2023 8.190 8.280 7.960 7.990 164,553 -0.25(-3.03%)
Oct 02, 2023 8.220 8.399 8.170 8.240 267,615 -0.26(-3.06%)
Sep 29, 2023 8.300 8.520 8.240 8.500 243,494 +0.25(+3.03%)
Sep 28, 2023 8.220 8.300 8.090 8.250 115,699 +0.05(+0.61%)
Sep 27, 2023 8.120 8.260 8.025 8.200 246,990 +0.18(+2.24%)
Sep 26, 2023 8.060 8.120 8.010 8.020 152,168 -0.10(-1.23%)
Sep 25, 2023 8.040 8.180 8.040 8.120 138,186 +0.00(+0.00%)
Sep 22, 2023 8.040 8.270 7.990 8.120 206,494 +0.15(+1.88%)
Sep 21, 2023 8.270 8.270 7.960 7.970 194,920 -0.41(-4.89%)
Sep 20, 2023 8.570 8.620 8.380 8.380 141,469 -0.17(-1.99%)
Sep 19, 2023 8.650 8.660 8.450 8.550 125,497 -0.13(-1.50%)
Sep 18, 2023 8.640 8.865 8.540 8.680 193,412 +0.00(+0.00%)
Sep 15, 2023 8.620 8.715 8.450 8.680 755,027 +0.07(+0.81%)
Sep 14, 2023 8.410 8.620 8.310 8.610 230,877 +0.22(+2.62%)
Sep 13, 2023 8.660 8.660 8.340 8.390 173,662 -0.26(-3.01%)
Sep 12, 2023 8.800 8.920 8.600 8.650 149,514 -0.24(-2.70%)
Sep 11, 2023 8.950 9.010 8.790 8.890 157,861 +0.02(+0.23%)
Sep 08, 2023 9.210 9.290 8.820 8.870 217,135 -0.23(-2.53%)
Sep 07, 2023 8.900 9.100 8.680 9.100 251,339 +0.14(+1.56%)
Sep 06, 2023 9.010 9.090 8.920 8.960 147,929 -0.13(-1.43%)
Sep 05, 2023 9.160 9.230 9.060 9.090 209,532 -0.14(-1.52%)
Sep 01, 2023 9.500 9.600 9.150 9.230 300,801 -0.22(-2.33%)
Aug 31, 2023 9.320 9.470 9.260 9.450 372,526 +0.16(+1.72%)
Aug 30, 2023 9.040 9.320 8.980 9.290 232,044 +0.23(+2.54%)
Aug 29, 2023 8.930 9.070 8.870 9.060 97,397 +0.10(+1.12%)
Aug 28, 2023 8.990 9.120 8.880 8.960 129,498 -0.01(-0.11%)
Aug 25, 2023 8.950 9.010 8.850 8.970 150,411 +0.08(+0.90%)
Aug 24, 2023 9.080 9.080 8.785 8.890 138,717 -0.21(-2.31%)
Aug 23, 2023 8.900 9.130 8.850 9.100 174,564 +0.20(+2.25%)
Aug 22, 2023 8.870 9.000 8.690 8.900 318,164 +0.11(+1.25%)
Aug 21, 2023 8.500 8.850 8.300 8.790 380,467 +0.27(+3.17%)
Aug 18, 2023 8.880 8.990 8.460 8.520 357,123 -0.46(-5.12%)
Aug 17, 2023 9.250 9.250 8.930 8.980 173,328 -0.28(-3.02%)
Aug 16, 2023 9.120 9.395 9.120 9.260 227,751 +0.08(+0.87%)
Aug 15, 2023 9.300 9.360 9.140 9.180 183,876 -0.16(-1.71%)
Aug 14, 2023 9.360 9.475 9.285 9.340 121,798 -0.07(-0.74%)
Aug 11, 2023 9.320 9.510 9.250 9.410 175,811 +0.03(+0.32%)
Aug 10, 2023 9.390 9.430 9.230 9.380 221,681 +0.09(+0.97%)
Aug 09, 2023 9.720 9.720 9.210 9.290 216,943 -0.48(-4.91%)
Aug 08, 2023 9.540 9.820 9.330 9.770 364,896 +0.09(+0.93%)
Aug 07, 2023 10.75 11.01 9.640 9.680 345,616 -0.79(-7.55%)
Aug 04, 2023 9.880 10.51 9.210 10.47 617,565 +0.29(+2.85%)
Aug 03, 2023 10.13 10.24 9.980 10.18 192,370 +0.00(+0.00%)
Aug 02, 2023 10.51 10.51 10.11 10.18 196,532 -0.45(-4.23%)
Aug 01, 2023 10.55 10.69 10.34 10.63 164,875 +0.02(+0.19%)
Jul 31, 2023 10.50 10.75 10.47 10.61 172,409 +0.14(+1.34%)
Jul 28, 2023 10.21 10.53 10.21 10.47 122,746 +0.35(+3.46%)
Jul 27, 2023 10.41 10.52 10.03 10.12 192,496 -0.23(-2.22%)
Jul 26, 2023 9.920 10.36 9.900 10.35 191,923 +0.39(+3.92%)
Jul 25, 2023 9.960 10.14 9.875 9.960 133,752 -0.03(-0.30%)
Jul 24, 2023 10.06 10.18 9.880 9.990 148,313 -0.05(-0.50%)
Jul 21, 2023 10.00 10.05 9.890 10.04 158,860 +0.16(+1.62%)
Jul 20, 2023 10.13 10.26 9.770 9.880 287,971 -0.49(-4.73%)
Jul 19, 2023 10.47 10.67 10.24 10.37 267,465 -0.09(-0.86%)
Jul 18, 2023 10.00 10.52 9.900 10.46 239,968 +0.45(+4.50%)
Jul 17, 2023 9.760 10.11 9.760 10.01 188,164 +0.24(+2.46%)
Jul 14, 2023 10.28 10.28 9.682 9.770 394,646 -0.50(-4.87%)
Jul 13, 2023 10.11 10.41 10.02 10.27 367,864 +0.25(+2.50%)
Jul 12, 2023 9.500 10.02 9.430 10.02 318,236 +0.68(+7.28%)
Jul 11, 2023 9.430 9.510 9.172 9.340 293,442 -0.11(-1.16%)
Jul 10, 2023 9.720 9.870 9.410 9.450 271,965 -0.33(-3.37%)
Jul 07, 2023 9.690 9.880 9.690 9.780 252,007 +0.06(+0.62%)
Jul 06, 2023 9.610 9.930 9.500 9.720 477,547 -0.07(-0.72%)
Jul 05, 2023 9.670 9.885 9.260 9.790 791,221 +0.28(+2.94%)
Jul 03, 2023 9.590 9.640 9.400 9.510 190,234 -0.06(-0.63%)
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 -1.31(-13.31%)
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%)
Apr 03, 2023 10.00 10.01 9.590 9.960 225,679 -0.09(-0.90%)
Mar 31, 2023 9.740 10.06 9.705 10.05 497,216 +0.34(+3.50%)
Mar 30, 2023 9.680 9.830 9.510 9.710 257,891 +0.11(+1.15%)
Mar 29, 2023 9.310 9.620 9.285 9.600 213,325 +0.38(+4.12%)
Mar 28, 2023 9.520 9.660 9.160 9.220 432,062 -0.33(-3.46%)
Mar 27, 2023 9.390 9.660 9.352 9.550 338,150 +0.16(+1.70%)
Mar 24, 2023 9.430 9.480 9.195 9.390 185,849 -0.07(-0.74%)
Mar 23, 2023 9.430 9.560 9.265 9.460 207,497 +0.11(+1.18%)
Mar 22, 2023 9.280 9.490 9.090 9.350 370,029 +0.02(+0.21%)
Mar 21, 2023 9.020 9.420 8.860 9.330 603,131 +0.36(+4.01%)
Mar 20, 2023 8.550 8.992 8.410 8.970 717,207 +0.41(+4.79%)
Mar 17, 2023 9.100 9.190 8.395 8.560 896,240 -0.52(-5.73%)
Mar 16, 2023 9.550 9.700 8.500 9.080 2,589,055 -0.44(-4.62%)
Mar 15, 2023 8.650 9.730 8.500 9.520 782,247 +0.85(+9.80%)
Mar 14, 2023 7.920 8.730 7.825 8.670 536,547 +0.72(+9.06%)
Mar 13, 2023 7.780 8.350 7.500 7.950 567,222 +0.15(+1.92%)
Mar 10, 2023 7.870 7.940 7.693 7.800 740,820 -0.10(-1.27%)
Mar 09, 2023 8.180 8.240 7.875 7.900 212,925 -0.28(-3.42%)
Mar 08, 2023 8.240 8.330 8.050 8.180 339,445 -0.06(-0.73%)
Mar 07, 2023 8.100 8.437 8.015 8.240 356,677 +0.05(+0.61%)
Mar 06, 2023 8.390 8.390 8.090 8.190 215,815 -0.22(-2.62%)
Mar 03, 2023 8.220 8.550 8.220 8.410 227,714 +0.26(+3.19%)
Mar 02, 2023 7.900 8.190 7.900 8.150 340,002 +0.22(+2.77%)
Mar 01, 2023 8.030 8.060 7.870 7.930 319,382 -0.07(-0.88%)
Feb 28, 2023 8.020 8.160 7.765 8.000 519,309 -0.13(-1.60%)
Feb 27, 2023 8.720 8.720 8.130 8.130 273,762 -0.48(-5.57%)
Feb 24, 2023 8.750 8.866 8.560 8.610 139,474 -0.39(-4.33%)
Feb 23, 2023 9.000 9.026 8.830 9.000 121,031 +0.17(+1.93%)
Feb 22, 2023 8.920 9.090 8.820 8.830 116,943 +0.01(+0.11%)
Feb 21, 2023 8.860 9.072 8.820 8.820 111,748 -0.22(-2.43%)
Feb 17, 2023 9.080 9.100 8.900 9.040 110,555 -0.13(-1.42%)
Feb 16, 2023 9.570 9.700 9.050 9.170 156,496 -0.62(-6.33%)
Feb 15, 2023 8.970 9.880 8.970 9.790 340,731 +0.70(+7.70%)
Feb 14, 2023 8.840 9.290 8.800 9.090 111,775 +0.22(+2.48%)
Feb 13, 2023 9.120 9.260 8.870 8.870 132,432 -0.17(-1.88%)
Feb 10, 2023 9.280 9.340 8.950 9.040 106,563 -0.34(-3.62%)
Feb 09, 2023 9.720 9.900 9.375 9.380 82,971 -0.18(-1.88%)
Feb 08, 2023 9.980 10.07 9.510 9.560 72,869 -0.47(-4.69%)
Feb 07, 2023 9.630 10.14 9.560 10.03 135,394 +0.27(+2.77%)
Feb 06, 2023 10.05 10.17 9.710 9.760 89,313 -0.41(-4.03%)
Feb 03, 2023 10.24 10.49 10.14 10.17 158,374 -0.32(-3.05%)
Feb 02, 2023 9.930 10.57 9.800 10.49 164,525 +0.67(+6.82%)
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.