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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.