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 )

3.890 +0.590 (+17.88%)
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 (%)
Apr 30, 2008 9.250 9.500 9.112 9.410 123,690 +0.16(+1.73%)
Apr 29, 2008 9.580 9.670 9.150 9.250 135,414 -0.33(-3.44%)
Apr 28, 2008 9.050 9.690 9.020 9.580 189,140 +0.47(+5.16%)
Apr 25, 2008 9.030 9.159 8.820 9.110 161,566 +0.08(+0.89%)
Apr 24, 2008 8.910 9.080 8.780 9.030 209,890 +0.26(+2.96%)
Apr 23, 2008 8.830 9.040 8.760 8.770 148,762 -0.02(-0.23%)
Apr 22, 2008 8.880 8.960 8.760 8.790 216,541 -0.09(-1.01%)
Apr 21, 2008 9.050 9.050 8.880 8.880 74,650 -0.11(-1.22%)
Apr 18, 2008 9.010 9.030 8.930 8.990 61,594 +0.11(+1.24%)
Apr 17, 2008 8.920 8.980 8.850 8.880 104,805 -0.02(-0.22%)
Apr 16, 2008 8.900 9.000 8.850 8.900 185,520 +0.03(+0.34%)
Apr 15, 2008 8.820 8.980 8.780 8.870 251,894 +0.10(+1.14%)
Apr 14, 2008 9.360 9.370 8.760 8.770 207,419 -0.70(-7.39%)
Apr 11, 2008 9.510 9.560 9.450 9.470 85,175 -0.12(-1.25%)
Apr 10, 2008 9.580 9.750 9.550 9.590 122,800 -0.04(-0.42%)
Apr 09, 2008 9.450 9.720 9.400 9.630 305,050 +0.16(+1.69%)
Apr 08, 2008 9.200 9.710 9.200 9.470 518,755 +0.17(+1.83%)
Apr 07, 2008 9.320 9.400 9.180 9.300 106,300 +0.08(+0.87%)
Apr 04, 2008 9.450 9.500 9.200 9.220 221,900 -0.24(-2.54%)
Apr 03, 2008 9.400 9.580 9.360 9.460 168,700 -0.04(-0.42%)
Apr 02, 2008 9.450 9.550 9.290 9.500 125,476 +0.05(+0.53%)
Apr 01, 2008 8.920 9.500 8.870 9.450 346,648 +0.53(+5.94%)
Mar 31, 2008 9.100 9.170 8.660 8.920 347,300 -0.03(-0.34%)
Mar 28, 2008 8.650 9.000 8.400 8.950 264,769 +0.42(+4.92%)
Mar 27, 2008 7.900 8.660 7.800 8.530 420,690 +0.68(+8.66%)
Mar 26, 2008 7.850 7.980 7.810 7.850 179,900 +0.09(+1.16%)
Mar 25, 2008 7.800 7.920 7.710 7.760 125,150 -0.03(-0.39%)
Mar 24, 2008 7.590 7.830 7.590 7.790 171,100 +0.28(+3.73%)
Mar 21, 2008 7.540 7.640 7.440 7.510 218,300 +0.00(+0.00%)
Mar 20, 2008 7.540 7.640 7.440 7.510 218,300 +0.07(+0.94%)
Mar 19, 2008 7.380 7.680 7.360 7.440 129,410 +0.14(+1.92%)
Mar 18, 2008 7.270 7.350 6.950 7.300 142,185 +0.23(+3.25%)
Mar 17, 2008 7.000 7.290 6.900 7.070 263,300 +0.03(+0.43%)
Mar 14, 2008 6.900 7.140 6.890 7.040 116,520 +0.14(+2.03%)
Mar 13, 2008 7.000 7.090 6.700 6.900 205,130 -0.21(-2.95%)
Mar 12, 2008 7.050 7.440 7.050 7.110 314,800 +0.06(+0.85%)
Mar 11, 2008 7.160 7.200 6.610 7.050 117,704 +0.05(+0.71%)
Mar 10, 2008 6.890 7.240 6.700 7.000 126,800 +0.11(+1.60%)
Mar 07, 2008 7.250 7.300 6.750 6.890 249,123 -0.02(-0.29%)
Mar 06, 2008 7.110 7.200 6.740 6.910 148,650 -0.24(-3.36%)
Mar 05, 2008 7.550 7.550 7.120 7.150 171,460 -0.46(-6.04%)
Mar 04, 2008 7.500 7.720 7.420 7.610 69,400 +0.04(+0.53%)
Mar 03, 2008 7.470 7.850 7.470 7.570 112,800 +0.10(+1.34%)
Feb 29, 2008 7.000 7.720 7.000 7.470 171,088 +0.52(+7.48%)
Feb 28, 2008 7.050 7.050 6.800 6.950 47,900 -0.05(-0.71%)
Feb 27, 2008 6.950 7.340 6.950 7.000 66,440 +0.01(+0.14%)
Feb 26, 2008 7.040 7.140 6.970 6.990 25,800 -0.08(-1.13%)
Feb 25, 2008 6.930 7.210 6.930 7.070 34,590 +0.14(+2.02%)
Feb 22, 2008 7.210 7.260 6.870 6.930 79,105 -0.19(-2.67%)
Feb 21, 2008 7.430 7.460 7.070 7.120 70,014 -0.34(-4.56%)
Feb 20, 2008 7.680 7.680 7.360 7.460 30,567 -0.31(-3.99%)
Feb 19, 2008 7.740 7.780 7.510 7.770 63,600 +0.13(+1.70%)
Feb 18, 2008 7.750 7.750 7.430 7.640 0 +0.00(+0.00%)
Feb 15, 2008 7.750 7.750 7.430 7.640 69,100 -0.13(-1.67%)
Feb 14, 2008 7.810 7.860 7.480 7.770 55,236 -0.05(-0.64%)
Feb 13, 2008 7.740 7.840 7.690 7.820 26,100 +0.19(+2.49%)
Feb 12, 2008 7.300 7.790 7.290 7.630 57,700 +0.30(+4.09%)
Feb 11, 2008 7.340 7.380 7.140 7.330 77,998 -0.06(-0.81%)
Feb 08, 2008 7.390 7.550 7.290 7.390 52,600 -0.03(-0.40%)
Feb 07, 2008 7.510 7.610 7.240 7.420 66,775 -0.08(-1.07%)
Feb 06, 2008 7.470 7.680 7.440 7.500 55,200 +0.09(+1.21%)
Feb 05, 2008 7.510 7.610 7.350 7.410 56,600 -0.20(-2.63%)
Feb 04, 2008 7.380 7.720 7.180 7.610 88,500 +0.26(+3.54%)
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.