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 )

12.53 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 03, 2024 12.95 12.95 12.44 12.53 358,262 -0.01(-0.08%)
May 02, 2024 12.58 12.76 12.48 12.54 303,313 +0.14(+1.13%)
May 01, 2024 12.26 12.71 12.22 12.40 306,289 +0.16(+1.31%)
Apr 30, 2024 12.27 12.32 11.98 12.24 431,286 -0.20(-1.61%)
Apr 29, 2024 12.12 12.45 12.12 12.44 255,598 +0.42(+3.49%)
Apr 26, 2024 11.98 12.04 11.88 12.02 282,196 +0.17(+1.43%)
Apr 25, 2024 12.02 12.12 11.84 11.85 299,467 -0.44(-3.58%)
Apr 24, 2024 12.31 12.35 12.16 12.29 296,220 +0.04(+0.33%)
Apr 23, 2024 11.93 12.34 11.93 12.25 289,365 +0.35(+2.94%)
Apr 22, 2024 11.55 11.90 11.45 11.90 363,558 +0.40(+3.48%)
Apr 19, 2024 11.59 11.78 11.46 11.50 408,162 -0.17(-1.46%)
Apr 18, 2024 11.86 11.97 11.64 11.67 232,397 -0.17(-1.44%)
Apr 17, 2024 12.08 12.12 11.84 11.84 218,934 -0.08(-0.67%)
Apr 16, 2024 11.90 12.12 11.88 11.92 309,911 -0.11(-0.91%)
Apr 15, 2024 12.33 12.43 11.91 12.03 505,315 -0.30(-2.43%)
Apr 12, 2024 12.81 12.86 12.31 12.33 237,069 -0.62(-4.79%)
Apr 11, 2024 13.02 13.05 12.68 12.95 398,798 +0.03(+0.23%)
Apr 10, 2024 13.12 13.25 12.83 12.92 312,267 -0.58(-4.30%)
Apr 09, 2024 13.49 13.60 13.38 13.50 333,597 +0.03(+0.22%)
Apr 08, 2024 13.44 13.69 13.20 13.47 437,641 +0.15(+1.13%)
Apr 05, 2024 13.13 13.34 12.89 13.32 792,020 +0.20(+1.52%)
Apr 04, 2024 13.28 13.45 13.06 13.12 406,303 -0.05(-0.38%)
Apr 03, 2024 13.13 13.35 13.09 13.17 444,821 -0.08(-0.60%)
Apr 02, 2024 13.16 13.36 12.90 13.25 824,610 -0.28(-2.07%)
Apr 01, 2024 13.31 13.70 13.23 13.53 635,721 +0.27(+2.04%)
Mar 28, 2024 13.06 13.32 13.02 13.26 613,562 +0.20(+1.53%)
Mar 27, 2024 13.03 13.16 12.80 13.06 646,178 +0.13(+1.01%)
Mar 26, 2024 12.82 13.00 12.62 12.93 601,597 +0.25(+1.97%)
Mar 25, 2024 12.24 12.76 12.24 12.68 458,742 +0.56(+4.62%)
Mar 22, 2024 12.03 12.47 12.00 12.12 520,342 +0.09(+0.75%)
Mar 21, 2024 12.12 12.25 11.95 12.03 535,581 +0.34(+2.91%)
Mar 20, 2024 11.46 11.76 11.35 11.69 269,683 +0.26(+2.27%)
Mar 19, 2024 11.36 11.55 11.29 11.43 391,004 -0.01(-0.09%)
Mar 18, 2024 11.24 11.68 11.09 11.44 593,656 +0.26(+2.33%)
Mar 15, 2024 11.10 11.26 10.96 11.18 741,310 -0.03(-0.27%)
Mar 14, 2024 11.15 11.25 10.83 11.21 531,576 +0.01(+0.09%)
Mar 13, 2024 11.06 11.35 11.06 11.20 511,447 +0.09(+0.81%)
Mar 12, 2024 11.08 11.20 10.93 11.11 522,984 +0.11(+1.00%)
Mar 11, 2024 11.37 11.47 10.99 11.00 537,369 -0.41(-3.59%)
Mar 08, 2024 11.40 11.57 11.28 11.41 872,409 +0.09(+0.80%)
Mar 07, 2024 10.54 11.34 10.38 11.32 1,232,288 +0.85(+8.12%)
Mar 06, 2024 10.92 10.99 10.15 10.47 1,865,834 -0.42(-3.86%)
Mar 05, 2024 11.03 11.44 9.640 10.89 2,898,413 -2.11(-16.23%)
Mar 04, 2024 12.94 13.07 12.04 13.00 1,836,024 +0.44(+3.50%)
Mar 01, 2024 12.75 13.12 12.29 12.56 1,747,097 +0.08(+0.64%)
Feb 29, 2024 12.70 12.84 12.38 12.48 800,636 +0.06(+0.48%)
Feb 28, 2024 12.69 12.69 12.31 12.42 351,739 -0.32(-2.51%)
Feb 27, 2024 12.72 12.80 12.48 12.74 253,532 +0.12(+0.95%)
Feb 26, 2024 12.57 13.02 12.55 12.62 309,085 +0.00(+0.00%)
Feb 23, 2024 12.22 12.71 12.17 12.62 277,852 +0.40(+3.27%)
Feb 22, 2024 12.24 12.26 12.02 12.22 268,126 +0.24(+2.00%)
Feb 21, 2024 12.53 12.60 11.39 11.98 730,043 -0.73(-5.74%)
Feb 20, 2024 12.53 12.81 12.50 12.71 430,864 +0.06(+0.47%)
Feb 16, 2024 12.12 12.68 12.03 12.65 395,705 +0.33(+2.68%)
Feb 15, 2024 12.27 12.32 11.90 12.32 359,343 +0.22(+1.82%)
Feb 14, 2024 11.77 12.18 11.77 12.10 338,836 +0.52(+4.49%)
Feb 13, 2024 11.75 11.99 11.33 11.58 527,012 -0.66(-5.39%)
Feb 12, 2024 12.21 12.29 11.97 12.24 451,130 +0.00(+0.00%)
Feb 09, 2024 12.18 12.37 12.02 12.24 359,585 +0.10(+0.82%)
Feb 08, 2024 12.49 12.61 12.10 12.14 577,485 -0.31(-2.49%)
Feb 07, 2024 11.87 12.52 11.73 12.45 981,379 +1.24(+11.06%)
Feb 06, 2024 11.16 11.26 11.05 11.21 446,127 +0.05(+0.45%)
Feb 05, 2024 11.31 11.32 11.02 11.16 431,586 -0.26(-2.28%)
Feb 02, 2024 11.42 11.49 11.22 11.42 483,265 -0.13(-1.13%)
Feb 01, 2024 11.61 11.84 11.40 11.55 497,633 +0.01(+0.09%)
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%)
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.