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 )

12.25 +0.35 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 9.480 9.700 9.360 9.660 245,570 +0.14(+1.47%)
Apr 27, 2023 9.170 9.580 9.125 9.520 290,181 +0.42(+4.62%)
Apr 26, 2023 9.000 9.150 8.900 9.100 287,301 +0.18(+2.02%)
Apr 25, 2023 9.360 9.360 8.810 8.920 258,057 -0.54(-5.71%)
Apr 24, 2023 9.720 9.780 9.280 9.460 256,464 -0.32(-3.27%)
Apr 21, 2023 9.640 9.810 9.640 9.780 171,817 +0.14(+1.45%)
Apr 20, 2023 9.710 9.930 9.480 9.640 430,633 -0.21(-2.13%)
Apr 19, 2023 9.650 10.03 9.650 9.850 182,446 +0.15(+1.55%)
Apr 18, 2023 9.760 9.790 9.380 9.700 492,693 +0.01(+0.10%)
Apr 17, 2023 9.810 10.05 9.680 9.690 155,071 -0.11(-1.12%)
Apr 14, 2023 9.850 10.05 9.670 9.800 143,827 -0.16(-1.61%)
Apr 13, 2023 10.02 10.26 9.860 9.960 126,152 +0.06(+0.61%)
Apr 12, 2023 10.30 10.35 9.880 9.900 209,648 -0.31(-3.04%)
Apr 11, 2023 10.07 10.28 9.880 10.21 175,205 +0.03(+0.29%)
Apr 10, 2023 9.830 10.29 9.790 10.18 224,928 +0.27(+2.72%)
Apr 06, 2023 9.790 9.930 9.690 9.910 132,069 +0.02(+0.20%)
Apr 05, 2023 10.19 10.19 9.780 9.890 167,045 -0.40(-3.89%)
Apr 04, 2023 10.04 10.56 10.00 10.29 277,426 +0.33(+3.31%)
Apr 03, 2023 10.00 10.01 9.590 9.960 225,679 -0.09(-0.90%)
Mar 31, 2023 9.740 10.06 9.705 10.05 497,216 +0.34(+3.50%)
Mar 30, 2023 9.680 9.830 9.510 9.710 257,891 +0.11(+1.15%)
Mar 29, 2023 9.310 9.620 9.285 9.600 213,325 +0.38(+4.12%)
Mar 28, 2023 9.520 9.660 9.160 9.220 432,062 -0.33(-3.46%)
Mar 27, 2023 9.390 9.660 9.352 9.550 338,150 +0.16(+1.70%)
Mar 24, 2023 9.430 9.480 9.195 9.390 185,849 -0.07(-0.74%)
Mar 23, 2023 9.430 9.560 9.265 9.460 207,497 +0.11(+1.18%)
Mar 22, 2023 9.280 9.490 9.090 9.350 370,029 +0.02(+0.21%)
Mar 21, 2023 9.020 9.420 8.860 9.330 603,131 +0.36(+4.01%)
Mar 20, 2023 8.550 8.992 8.410 8.970 717,207 +0.41(+4.79%)
Mar 17, 2023 9.100 9.190 8.395 8.560 896,240 -0.52(-5.73%)
Mar 16, 2023 9.550 9.700 8.500 9.080 2,589,055 -0.44(-4.62%)
Mar 15, 2023 8.650 9.730 8.500 9.520 782,247 +0.85(+9.80%)
Mar 14, 2023 7.920 8.730 7.825 8.670 536,547 +0.72(+9.06%)
Mar 13, 2023 7.780 8.350 7.500 7.950 567,222 +0.15(+1.92%)
Mar 10, 2023 7.870 7.940 7.693 7.800 740,820 -0.10(-1.27%)
Mar 09, 2023 8.180 8.240 7.875 7.900 212,925 -0.28(-3.42%)
Mar 08, 2023 8.240 8.330 8.050 8.180 339,445 -0.06(-0.73%)
Mar 07, 2023 8.100 8.437 8.015 8.240 356,677 +0.05(+0.61%)
Mar 06, 2023 8.390 8.390 8.090 8.190 215,815 -0.22(-2.62%)
Mar 03, 2023 8.220 8.550 8.220 8.410 227,714 +0.26(+3.19%)
Mar 02, 2023 7.900 8.190 7.900 8.150 340,002 +0.22(+2.77%)
Mar 01, 2023 8.030 8.060 7.870 7.930 319,382 -0.07(-0.88%)
Feb 28, 2023 8.020 8.160 7.765 8.000 519,309 -0.13(-1.60%)
Feb 27, 2023 8.720 8.720 8.130 8.130 273,762 -0.48(-5.57%)
Feb 24, 2023 8.750 8.866 8.560 8.610 139,474 -0.39(-4.33%)
Feb 23, 2023 9.000 9.026 8.830 9.000 121,031 +0.17(+1.93%)
Feb 22, 2023 8.920 9.090 8.820 8.830 116,943 +0.01(+0.11%)
Feb 21, 2023 8.860 9.072 8.820 8.820 111,748 -0.22(-2.43%)
Feb 17, 2023 9.080 9.100 8.900 9.040 110,555 -0.13(-1.42%)
Feb 16, 2023 9.570 9.700 9.050 9.170 156,496 -0.62(-6.33%)
Feb 15, 2023 8.970 9.880 8.970 9.790 340,731 +0.70(+7.70%)
Feb 14, 2023 8.840 9.290 8.800 9.090 111,775 +0.22(+2.48%)
Feb 13, 2023 9.120 9.260 8.870 8.870 132,432 -0.17(-1.88%)
Feb 10, 2023 9.280 9.340 8.950 9.040 106,563 -0.34(-3.62%)
Feb 09, 2023 9.720 9.900 9.375 9.380 82,971 -0.18(-1.88%)
Feb 08, 2023 9.980 10.07 9.510 9.560 72,869 -0.47(-4.69%)
Feb 07, 2023 9.630 10.14 9.560 10.03 135,394 +0.27(+2.77%)
Feb 06, 2023 10.05 10.17 9.710 9.760 89,313 -0.41(-4.03%)
Feb 03, 2023 10.24 10.49 10.14 10.17 158,374 -0.32(-3.05%)
Feb 02, 2023 9.930 10.57 9.800 10.49 164,525 +0.67(+6.82%)
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.