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 )

11.50 -0.17 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2023 9.770 10.08 9.730 9.820 165,498 +0.05(+0.51%)
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%)
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.