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 (%)
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%)
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.