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
Markets:
Overview
News
Currencies
International
Treasuries

Embecta Corp. - Common Stock (NQ:EMBC)

9.960 -0.200 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 10.12 10.13 9.770 9.960 673,486 -0.20(-1.97%)
Jul 31, 2025 10.25 10.41 9.960 10.16 830,876 -0.29(-2.78%)
Jul 30, 2025 10.76 10.82 10.38 10.45 514,764 -0.30(-2.79%)
Jul 29, 2025 11.35 11.35 10.74 10.75 654,002 -0.58(-5.12%)
Jul 28, 2025 11.76 11.79 11.29 11.33 489,735 -0.40(-3.41%)
Jul 25, 2025 11.46 11.77 11.31 11.73 401,102 +0.35(+3.08%)
Jul 24, 2025 11.58 11.63 11.35 11.38 374,316 -0.25(-2.15%)
Jul 23, 2025 10.85 11.73 10.70 11.63 754,619 +0.94(+8.79%)
Jul 22, 2025 10.29 10.84 10.26 10.69 535,960 +0.40(+3.89%)
Jul 21, 2025 9.830 10.30 9.800 10.29 444,171 +0.51(+5.21%)
Jul 18, 2025 9.970 10.11 9.680 9.780 469,428 -0.07(-0.71%)
Jul 17, 2025 9.710 9.995 9.695 9.850 450,520 +0.10(+1.03%)
Jul 16, 2025 9.680 9.755 9.440 9.750 548,424 +0.17(+1.77%)
Jul 15, 2025 10.36 10.49 9.560 9.580 589,343 -0.79(-7.62%)
Jul 14, 2025 10.46 10.54 10.27 10.37 765,414 -0.10(-0.96%)
Jul 11, 2025 10.64 10.65 10.26 10.47 397,242 -0.26(-2.42%)
Jul 10, 2025 10.62 10.87 10.50 10.73 382,431 +0.13(+1.23%)
Jul 09, 2025 10.47 10.65 10.25 10.60 365,040 +0.17(+1.63%)
Jul 08, 2025 10.08 10.63 10.07 10.43 846,735 +0.40(+3.99%)
Jul 07, 2025 10.21 10.34 9.970 10.03 639,769 -0.29(-2.81%)
Jul 03, 2025 10.27 10.35 10.09 10.32 291,940 +0.07(+0.68%)
Jul 02, 2025 10.30 10.38 9.960 10.25 1,045,987 -0.01(-0.10%)
Jul 01, 2025 9.600 10.38 9.560 10.26 918,959 +0.57(+5.88%)
Jun 30, 2025 9.650 9.730 9.470 9.690 637,299 +0.05(+0.52%)
Jun 27, 2025 9.300 9.680 9.200 9.640 1,091,457 +0.36(+3.88%)
Jun 26, 2025 9.910 9.940 9.250 9.280 691,536 -0.65(-6.55%)
Jun 25, 2025 10.25 10.25 9.895 9.930 366,757 -0.29(-2.84%)
Jun 24, 2025 9.980 10.34 9.750 10.22 721,105 +0.40(+4.07%)
Jun 23, 2025 9.730 9.845 9.540 9.820 712,581 +0.05(+0.51%)
Jun 20, 2025 9.840 9.910 9.610 9.770 1,269,071 +0.03(+0.31%)
Jun 18, 2025 9.830 9.970 9.670 9.740 885,329 -0.10(-1.02%)
Jun 17, 2025 9.940 10.29 9.655 9.840 841,823 -0.20(-1.99%)
Jun 16, 2025 9.580 10.04 9.490 10.04 684,962 +0.48(+5.02%)
Jun 13, 2025 9.910 10.14 9.555 9.560 482,383 -0.48(-4.78%)
Jun 12, 2025 10.13 10.21 9.920 10.04 878,140 -0.07(-0.69%)
Jun 11, 2025 10.20 10.40 9.970 10.11 774,688 -0.02(-0.20%)
Jun 10, 2025 9.980 10.40 9.900 10.13 609,531 +0.22(+2.22%)
Jun 09, 2025 9.870 10.22 9.760 9.910 841,350 +0.12(+1.23%)
Jun 06, 2025 10.01 10.30 9.770 9.790 661,616 -0.19(-1.90%)
Jun 05, 2025 10.36 10.44 9.840 9.980 540,602 -0.42(-4.04%)
Jun 04, 2025 10.61 10.71 10.39 10.40 275,993 -0.21(-1.98%)
Jun 03, 2025 10.47 10.75 10.27 10.61 593,756 +0.16(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.