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 )

12.53 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 03, 2024 12.95 12.95 12.44 12.53 358,262 -0.01(-0.08%)
May 02, 2024 12.58 12.76 12.48 12.54 303,313 +0.14(+1.13%)
May 01, 2024 12.26 12.71 12.22 12.40 306,289 +0.16(+1.31%)
Apr 30, 2024 12.27 12.32 11.98 12.24 431,286 -0.20(-1.61%)
Apr 29, 2024 12.12 12.45 12.12 12.44 255,598 +0.42(+3.49%)
Apr 26, 2024 11.98 12.04 11.88 12.02 282,196 +0.17(+1.43%)
Apr 25, 2024 12.02 12.12 11.84 11.85 299,467 -0.44(-3.58%)
Apr 24, 2024 12.31 12.35 12.16 12.29 296,220 +0.04(+0.33%)
Apr 23, 2024 11.93 12.34 11.93 12.25 289,365 +0.35(+2.94%)
Apr 22, 2024 11.55 11.90 11.45 11.90 363,558 +0.40(+3.48%)
Apr 19, 2024 11.59 11.78 11.46 11.50 408,162 -0.17(-1.46%)
Apr 18, 2024 11.86 11.97 11.64 11.67 232,397 -0.17(-1.44%)
Apr 17, 2024 12.08 12.12 11.84 11.84 218,934 -0.08(-0.67%)
Apr 16, 2024 11.90 12.12 11.88 11.92 309,911 -0.11(-0.91%)
Apr 15, 2024 12.33 12.43 11.91 12.03 505,315 -0.30(-2.43%)
Apr 12, 2024 12.81 12.86 12.31 12.33 237,069 -0.62(-4.79%)
Apr 11, 2024 13.02 13.05 12.68 12.95 398,798 +0.03(+0.23%)
Apr 10, 2024 13.12 13.25 12.83 12.92 312,267 -0.58(-4.30%)
Apr 09, 2024 13.49 13.60 13.38 13.50 333,597 +0.03(+0.22%)
Apr 08, 2024 13.44 13.69 13.20 13.47 437,641 +0.15(+1.13%)
Apr 05, 2024 13.13 13.34 12.89 13.32 792,020 +0.20(+1.52%)
Apr 04, 2024 13.28 13.45 13.06 13.12 406,303 -0.05(-0.38%)
Apr 03, 2024 13.13 13.35 13.09 13.17 444,821 -0.08(-0.60%)
Apr 02, 2024 13.16 13.36 12.90 13.25 824,610 -0.28(-2.07%)
Apr 01, 2024 13.31 13.70 13.23 13.53 635,721 +0.27(+2.04%)
Mar 28, 2024 13.06 13.32 13.02 13.26 613,562 +0.20(+1.53%)
Mar 27, 2024 13.03 13.16 12.80 13.06 646,178 +0.13(+1.01%)
Mar 26, 2024 12.82 13.00 12.62 12.93 601,597 +0.25(+1.97%)
Mar 25, 2024 12.24 12.76 12.24 12.68 458,742 +0.56(+4.62%)
Mar 22, 2024 12.03 12.47 12.00 12.12 520,342 +0.09(+0.75%)
Mar 21, 2024 12.12 12.25 11.95 12.03 535,581 +0.34(+2.91%)
Mar 20, 2024 11.46 11.76 11.35 11.69 269,683 +0.26(+2.27%)
Mar 19, 2024 11.36 11.55 11.29 11.43 391,004 -0.01(-0.09%)
Mar 18, 2024 11.24 11.68 11.09 11.44 593,656 +0.26(+2.33%)
Mar 15, 2024 11.10 11.26 10.96 11.18 741,310 -0.03(-0.27%)
Mar 14, 2024 11.15 11.25 10.83 11.21 531,576 +0.01(+0.09%)
Mar 13, 2024 11.06 11.35 11.06 11.20 511,447 +0.09(+0.81%)
Mar 12, 2024 11.08 11.20 10.93 11.11 522,984 +0.11(+1.00%)
Mar 11, 2024 11.37 11.47 10.99 11.00 537,369 -0.41(-3.59%)
Mar 08, 2024 11.40 11.57 11.28 11.41 872,409 +0.09(+0.80%)
Mar 07, 2024 10.54 11.34 10.38 11.32 1,232,288 +0.85(+8.12%)
Mar 06, 2024 10.92 10.99 10.15 10.47 1,865,834 -0.42(-3.86%)
Mar 05, 2024 11.03 11.44 9.640 10.89 2,898,413 -2.11(-16.23%)
Mar 04, 2024 12.94 13.07 12.04 13.00 1,836,024 +0.44(+3.50%)
Mar 01, 2024 12.75 13.12 12.29 12.56 1,747,097 +0.08(+0.64%)
Feb 29, 2024 12.70 12.84 12.38 12.48 800,636 +0.06(+0.48%)
Feb 28, 2024 12.69 12.69 12.31 12.42 351,739 -0.32(-2.51%)
Feb 27, 2024 12.72 12.80 12.48 12.74 253,532 +0.12(+0.95%)
Feb 26, 2024 12.57 13.02 12.55 12.62 309,085 +0.00(+0.00%)
Feb 23, 2024 12.22 12.71 12.17 12.62 277,852 +0.40(+3.27%)
Feb 22, 2024 12.24 12.26 12.02 12.22 268,126 +0.24(+2.00%)
Feb 21, 2024 12.53 12.60 11.39 11.98 730,043 -0.73(-5.74%)
Feb 20, 2024 12.53 12.81 12.50 12.71 430,864 +0.06(+0.47%)
Feb 16, 2024 12.12 12.68 12.03 12.65 395,705 +0.33(+2.68%)
Feb 15, 2024 12.27 12.32 11.90 12.32 359,343 +0.22(+1.82%)
Feb 14, 2024 11.77 12.18 11.77 12.10 338,836 +0.52(+4.49%)
Feb 13, 2024 11.75 11.99 11.33 11.58 527,012 -0.66(-5.39%)
Feb 12, 2024 12.21 12.29 11.97 12.24 451,130 +0.00(+0.00%)
Feb 09, 2024 12.18 12.37 12.02 12.24 359,585 +0.10(+0.82%)
Feb 08, 2024 12.49 12.61 12.10 12.14 577,485 -0.31(-2.49%)
Feb 07, 2024 11.87 12.52 11.73 12.45 981,379 +1.24(+11.06%)
Feb 06, 2024 11.16 11.26 11.05 11.21 446,127 +0.05(+0.45%)
Feb 05, 2024 11.31 11.32 11.02 11.16 431,586 -0.26(-2.28%)
Feb 02, 2024 11.42 11.49 11.22 11.42 483,265 -0.13(-1.13%)
Feb 01, 2024 11.61 11.84 11.40 11.55 497,633 +0.01(+0.09%)
Jan 31, 2024 11.82 11.91 11.49 11.54 420,096 -0.35(-2.94%)
Jan 30, 2024 12.08 12.14 11.78 11.89 285,104 -0.19(-1.57%)
Jan 29, 2024 11.78 12.09 11.70 12.08 427,816 +0.31(+2.63%)
Jan 26, 2024 11.82 12.03 11.77 11.77 250,882 +0.02(+0.17%)
Jan 25, 2024 11.82 11.87 11.64 11.75 236,656 +0.05(+0.43%)
Jan 24, 2024 12.17 12.22 11.62 11.70 352,486 -0.31(-2.58%)
Jan 23, 2024 12.29 12.29 11.91 12.01 224,750 -0.12(-0.99%)
Jan 22, 2024 11.82 12.13 11.81 12.13 400,970 +0.40(+3.41%)
Jan 19, 2024 12.02 12.02 11.56 11.73 591,511 -0.23(-1.92%)
Jan 18, 2024 12.00 12.10 11.66 11.96 1,229,971 +0.11(+0.93%)
Jan 17, 2024 12.06 12.10 11.78 11.85 758,182 -0.41(-3.34%)
Jan 16, 2024 12.20 12.27 12.01 12.26 365,959 -0.09(-0.73%)
Jan 12, 2024 12.63 12.78 12.34 12.35 270,540 -0.21(-1.67%)
Jan 11, 2024 12.56 12.61 12.26 12.56 275,280 +0.07(+0.56%)
Jan 10, 2024 12.41 12.68 12.41 12.49 280,614 +0.06(+0.48%)
Jan 09, 2024 11.96 12.63 11.75 12.43 635,042 -0.03(-0.24%)
Jan 08, 2024 12.37 12.71 12.27 12.46 650,863 -0.04(-0.32%)
Jan 05, 2024 12.43 12.67 12.33 12.50 381,780 -0.01(-0.08%)
Jan 04, 2024 12.61 12.81 12.48 12.51 326,875 -0.17(-1.34%)
Jan 03, 2024 12.98 13.03 12.44 12.68 637,112 -0.50(-3.79%)
Jan 02, 2024 13.57 13.57 12.86 13.18 625,613 -0.48(-3.51%)
Dec 29, 2023 14.05 14.09 13.63 13.66 267,218 -0.39(-2.78%)
Dec 28, 2023 14.00 14.06 13.83 14.05 237,145 +0.05(+0.36%)
Dec 27, 2023 13.93 14.05 13.82 14.00 190,630 +0.11(+0.79%)
Dec 26, 2023 13.89 13.96 13.58 13.89 242,539 +0.01(+0.07%)
Dec 22, 2023 13.45 13.98 13.30 13.88 430,332 +0.49(+3.66%)
Dec 21, 2023 12.85 13.47 12.85 13.39 492,135 +0.75(+5.93%)
Dec 20, 2023 12.49 13.12 12.34 12.64 935,350 +0.10(+0.80%)
Dec 19, 2023 12.09 12.54 11.94 12.54 387,974 +0.59(+4.94%)
Dec 18, 2023 11.72 12.03 11.58 11.95 274,913 +0.13(+1.10%)
Dec 15, 2023 12.15 12.15 11.56 11.82 492,154 -0.12(-1.01%)
Dec 14, 2023 12.29 12.45 11.60 11.94 608,563 -0.11(-0.91%)
Dec 13, 2023 11.53 12.16 11.46 12.05 555,070 +0.52(+4.51%)
Dec 12, 2023 11.71 12.05 11.50 11.53 551,870 +0.06(+0.52%)
Dec 11, 2023 11.46 11.64 11.35 11.47 251,173 -0.03(-0.26%)
Dec 08, 2023 11.12 11.53 11.12 11.50 507,744 +0.29(+2.59%)
Dec 07, 2023 11.50 11.65 10.96 11.21 402,587 -0.31(-2.69%)
Dec 06, 2023 11.45 11.65 11.38 11.52 283,148 +0.19(+1.68%)
Dec 05, 2023 11.01 11.42 11.00 11.33 439,667 +0.14(+1.25%)
Dec 04, 2023 11.17 11.47 11.01 11.19 669,339 +0.02(+0.18%)
Dec 01, 2023 10.95 11.40 10.87 11.17 464,810 +0.25(+2.29%)
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%)
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.