Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Biosolutions (NY: EBS )

5.700 +0.610 (+11.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 5.210 5.650 4.990 5.590 264,800 +0.61(+12.25%)
Nov 29, 2007 5.060 5.060 4.970 4.980 112,800 -0.07(-1.39%)
Nov 28, 2007 5.000 5.270 5.000 5.050 184,280 +0.05(+1.00%)
Nov 27, 2007 4.810 5.020 4.640 5.000 171,200 +0.24(+5.04%)
Nov 26, 2007 5.320 5.400 4.760 4.760 172,250 -0.54(-10.19%)
Nov 23, 2007 5.250 5.650 5.110 5.300 167,100 +0.20(+3.92%)
Nov 21, 2007 4.940 5.320 4.940 5.100 292,700 +0.20(+4.08%)
Nov 20, 2007 5.020 5.240 4.800 4.900 231,685 -0.15(-2.97%)
Nov 19, 2007 5.000 5.170 4.950 5.050 221,200 -0.02(-0.39%)
Nov 16, 2007 4.790 5.190 4.790 5.070 318,700 +0.29(+6.07%)
Nov 15, 2007 5.240 5.240 4.400 4.780 622,340 -0.45(-8.60%)
Nov 14, 2007 6.080 6.080 5.170 5.230 316,500 -0.81(-13.41%)
Nov 13, 2007 6.250 6.340 6.000 6.040 181,900 -0.08(-1.31%)
Nov 12, 2007 6.230 6.520 6.120 6.120 219,516 -0.18(-2.86%)
Nov 09, 2007 6.940 6.940 6.090 6.300 316,600 -0.61(-8.83%)
Nov 08, 2007 8.300 8.300 6.550 6.910 296,900 -1.29(-15.73%)
Nov 07, 2007 8.350 8.740 8.150 8.200 223,300 -0.22(-2.61%)
Nov 06, 2007 8.920 8.920 8.320 8.420 271,500 -0.50(-5.61%)
Nov 05, 2007 9.750 9.750 8.700 8.920 220,000 -0.93(-9.44%)
Nov 02, 2007 10.48 10.49 9.720 9.850 281,800 -0.29(-2.86%)
Nov 01, 2007 10.00 10.29 9.860 10.14 151,400 +0.06(+0.60%)
Oct 31, 2007 9.970 10.08 9.840 10.08 61,300 +0.16(+1.61%)
Oct 30, 2007 9.980 10.000 9.710 9.920 68,300 -0.06(-0.60%)
Oct 29, 2007 9.980 10.07 9.820 9.980 68,100 +0.08(+0.81%)
Oct 26, 2007 10.02 10.13 9.810 9.900 37,000 -0.02(-0.20%)
Oct 25, 2007 9.990 9.990 9.900 9.920 62,500 -0.06(-0.60%)
Oct 24, 2007 10.22 10.28 9.910 9.980 63,300 -0.24(-2.35%)
Oct 23, 2007 10.30 10.45 10.10 10.22 109,200 +0.03(+0.29%)
Oct 22, 2007 10.05 10.25 9.980 10.19 69,300 +0.05(+0.49%)
Oct 19, 2007 10.32 10.32 10.00 10.14 108,800 -0.24(-2.31%)
Oct 18, 2007 10.03 10.47 10.01 10.38 100,700 +0.35(+3.49%)
Oct 17, 2007 9.870 10.05 9.810 10.03 124,100 +0.17(+1.72%)
Oct 16, 2007 9.820 10.05 9.810 9.860 180,200 +0.02(+0.20%)
Oct 15, 2007 10.01 10.11 9.800 9.840 131,200 -0.17(-1.70%)
Oct 12, 2007 9.840 10.38 9.720 10.01 320,900 +0.17(+1.73%)
Oct 11, 2007 10.00 10.70 9.830 9.840 499,700 -0.04(-0.40%)
Oct 10, 2007 9.150 9.960 9.150 9.880 351,100 +0.58(+6.24%)
Oct 09, 2007 8.900 9.350 8.750 9.300 177,800 +0.34(+3.79%)
Oct 08, 2007 9.000 9.000 8.670 8.960 116,600 -0.02(-0.22%)
Oct 05, 2007 9.000 9.100 8.950 8.980 156,200 -0.02(-0.22%)
Oct 04, 2007 8.900 9.080 8.820 9.000 257,300 +0.19(+2.16%)
Oct 03, 2007 8.500 8.880 8.440 8.810 118,000 +0.24(+2.80%)
Oct 02, 2007 8.770 8.940 8.560 8.570 209,900 -0.17(-1.95%)
Oct 01, 2007 8.850 9.000 8.680 8.740 105,200 -0.14(-1.58%)
Sep 28, 2007 8.840 9.020 8.710 8.880 209,400 +0.08(+0.91%)
Sep 27, 2007 9.420 9.420 8.510 8.800 495,200 -0.42(-4.56%)
Sep 26, 2007 10.00 10.10 9.010 9.220 1,469,100 +1.43(+18.36%)
Sep 25, 2007 7.770 7.890 7.670 7.790 28,400 +0.07(+0.91%)
Sep 24, 2007 7.750 7.850 7.700 7.720 96,600 -0.05(-0.64%)
Sep 21, 2007 7.800 7.800 7.700 7.770 68,200 -0.02(-0.26%)
Sep 20, 2007 7.920 7.920 7.780 7.790 21,200 -0.13(-1.64%)
Sep 19, 2007 8.000 8.000 7.850 7.920 65,000 -0.04(-0.50%)
Sep 18, 2007 8.000 8.000 7.770 7.960 57,800 -0.04(-0.50%)
Sep 17, 2007 7.960 8.050 7.820 8.000 62,100 +0.00(+0.00%)
Sep 14, 2007 8.100 8.140 7.920 8.000 83,700 -0.10(-1.23%)
Sep 13, 2007 8.530 8.610 8.090 8.100 57,000 -0.43(-5.04%)
Sep 12, 2007 8.690 8.720 8.490 8.530 55,500 -0.18(-2.07%)
Sep 11, 2007 8.350 8.960 8.288 8.710 55,900 +0.42(+5.07%)
Sep 10, 2007 8.350 8.910 8.200 8.290 151,900 -0.16(-1.89%)
Sep 07, 2007 8.300 8.780 8.080 8.450 85,600 -0.15(-1.74%)
Sep 06, 2007 8.550 8.780 8.550 8.600 30,200 -0.04(-0.46%)
Sep 05, 2007 8.940 9.030 8.600 8.640 52,000 -0.18(-2.04%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.