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:

Semrush Holdings Inc Cl A (NY: SEMR )

13.26 +0.20 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 9.340 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 11.00 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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.