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 )

12.02 +0.17 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 9.800 9.960 9.705 9.770 287,116 -0.03(-0.31%)
Jan 30, 2023 9.430 9.810 9.345 9.800 170,957 +0.37(+3.92%)
Jan 27, 2023 8.880 9.490 8.870 9.430 249,263 +0.52(+5.84%)
Jan 26, 2023 8.150 9.005 8.080 8.910 662,597 +1.00(+12.64%)
Jan 25, 2023 7.790 7.930 7.190 7.910 2,380,074 +0.02(+0.25%)
Jan 24, 2023 8.240 8.300 7.720 7.890 679,578 -0.37(-4.48%)
Jan 23, 2023 7.960 8.300 7.910 8.260 429,999 +0.27(+3.38%)
Jan 20, 2023 8.050 8.120 7.935 7.990 171,417 +0.00(+0.00%)
Jan 19, 2023 8.040 8.130 7.910 7.990 124,248 -0.10(-1.24%)
Jan 18, 2023 8.220 8.250 8.020 8.090 176,908 +0.01(+0.12%)
Jan 17, 2023 8.300 8.300 8.060 8.080 138,887 -0.22(-2.65%)
Jan 13, 2023 8.130 8.300 7.980 8.300 140,549 +0.14(+1.72%)
Jan 12, 2023 8.290 8.410 8.000 8.160 127,676 -0.02(-0.24%)
Jan 11, 2023 8.160 8.200 7.900 8.180 141,585 +0.05(+0.62%)
Jan 10, 2023 7.790 8.160 7.780 8.130 191,917 +0.23(+2.91%)
Jan 09, 2023 8.200 8.500 7.810 7.900 442,068 -0.25(-3.07%)
Jan 06, 2023 8.230 8.290 8.030 8.150 94,227 -0.04(-0.49%)
Jan 05, 2023 8.440 8.470 8.090 8.190 93,080 -0.33(-3.87%)
Jan 04, 2023 8.220 8.540 8.020 8.520 130,824 +0.38(+4.67%)
Jan 03, 2023 8.240 8.360 7.990 8.140 55,229 +0.00(+0.00%)
Dec 30, 2022 7.690 8.180 7.530 8.140 142,096 +0.40(+5.17%)
Dec 29, 2022 7.320 7.768 7.214 7.740 124,307 +0.47(+6.46%)
Dec 28, 2022 7.200 7.409 7.160 7.270 151,187 +0.03(+0.41%)
Dec 27, 2022 7.610 7.610 7.170 7.240 130,853 -0.35(-4.61%)
Dec 23, 2022 7.570 7.590 7.360 7.590 119,954 +0.01(+0.13%)
Dec 22, 2022 7.720 7.740 7.440 7.580 360,383 -0.22(-2.82%)
Dec 21, 2022 8.040 8.148 7.750 7.800 114,048 -0.20(-2.50%)
Dec 20, 2022 8.300 8.350 7.990 8.000 135,686 -0.40(-4.76%)
Dec 19, 2022 8.630 8.715 8.190 8.400 250,758 -0.35(-4.00%)
Dec 16, 2022 8.450 8.760 8.420 8.750 302,202 +0.29(+3.43%)
Dec 15, 2022 8.290 8.520 8.060 8.460 300,515 -0.05(-0.59%)
Dec 14, 2022 8.450 8.700 8.310 8.510 200,077 +0.06(+0.71%)
Dec 13, 2022 8.100 8.690 8.060 8.450 220,225 +0.44(+5.49%)
Dec 12, 2022 8.090 8.100 7.960 8.010 104,522 -0.05(-0.62%)
Dec 09, 2022 8.120 8.240 7.710 8.060 211,842 -0.06(-0.74%)
Dec 08, 2022 8.070 8.360 7.970 8.120 102,346 +0.17(+2.14%)
Dec 07, 2022 8.350 8.390 7.915 7.950 97,511 -0.29(-3.52%)
Dec 06, 2022 8.920 9.170 8.200 8.240 136,797 -0.71(-7.93%)
Dec 05, 2022 9.070 9.154 8.810 8.950 115,833 -0.16(-1.76%)
Dec 02, 2022 9.300 9.380 9.060 9.110 73,351 -0.32(-3.39%)
Dec 01, 2022 9.420 9.587 9.290 9.430 99,413 -0.05(-0.53%)
Nov 30, 2022 9.080 9.520 9.080 9.480 96,268 +0.40(+4.41%)
Nov 29, 2022 9.120 9.280 9.020 9.080 65,128 -0.07(-0.77%)
Nov 28, 2022 9.430 9.700 9.140 9.150 89,147 -0.42(-4.39%)
Nov 25, 2022 9.500 9.675 9.340 9.570 12,194 +0.05(+0.53%)
Nov 23, 2022 9.260 9.610 9.260 9.520 99,357 +0.21(+2.26%)
Nov 22, 2022 9.430 9.510 9.050 9.310 91,415 -0.08(-0.85%)
Nov 21, 2022 9.290 9.420 9.026 9.390 115,929 +0.14(+1.51%)
Nov 18, 2022 9.110 9.310 9.030 9.250 168,491 +0.21(+2.32%)
Nov 17, 2022 9.460 9.580 8.960 9.040 257,049 -0.68(-7.00%)
Nov 16, 2022 10.00 10.01 9.105 9.720 346,111 -0.29(-2.90%)
Nov 15, 2022 12.48 12.48 9.990 10.01 346,466 -1.48(-12.88%)
Nov 14, 2022 11.96 12.11 11.40 11.49 180,007 -0.48(-4.01%)
Nov 11, 2022 11.33 12.36 11.33 11.97 353,180 +0.64(+5.65%)
Nov 10, 2022 11.35 11.44 11.00 11.33 239,832 +0.75(+7.09%)
Nov 09, 2022 11.18 11.18 10.45 10.58 125,234 -0.66(-5.87%)
Nov 08, 2022 11.29 11.46 10.99 11.24 107,426 -0.01(-0.09%)
Nov 07, 2022 10.98 11.41 10.91 11.25 130,087 +0.28(+2.55%)
Nov 04, 2022 11.41 11.41 10.82 10.97 169,772 -0.30(-2.66%)
Nov 03, 2022 11.04 11.76 11.00 11.27 103,558 +0.03(+0.27%)
Nov 02, 2022 11.89 11.91 11.12 11.24 130,102 -0.67(-5.63%)
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.