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 )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
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 9.360 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%)
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.