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

Ennis Inc (NY: EBF )

20.89 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2004 9.910 9.984 9.885 9.910 233,763 -0.02(-0.25%)
Nov 29, 2004 9.959 9.984 9.910 9.935 169,063 +0.00(+0.00%)
Nov 26, 2004 9.870 9.949 9.865 9.935 8,212 +0.07(+0.71%)
Nov 24, 2004 9.964 9.984 9.865 9.865 75,717 -0.12(-1.20%)
Nov 23, 2004 10.03 10.06 9.935 9.984 103,761 -0.01(-0.15%)
Nov 22, 2004 9.910 10.03 9.910 9.999 90,340 +0.08(+0.81%)
Nov 19, 2004 9.935 10.03 9.895 9.920 134,609 -0.08(-0.80%)
Nov 18, 2004 10.03 10.03 9.910 9.999 96,149 -0.04(-0.40%)
Nov 17, 2004 10.23 10.38 10.03 10.04 104,763 -0.15(-1.47%)
Nov 16, 2004 10.33 10.39 10.18 10.19 82,929 -0.13(-1.26%)
Nov 15, 2004 10.35 10.36 10.23 10.32 50,678 -0.05(-0.48%)
Nov 12, 2004 10.32 10.38 10.11 10.37 78,121 +0.03(+0.34%)
Nov 11, 2004 10.16 10.34 10.16 10.33 53,082 +0.17(+1.72%)
Nov 10, 2004 10.30 10.40 10.10 10.16 84,932 -0.16(-1.55%)
Nov 09, 2004 10.23 10.46 10.23 10.32 98,353 +0.08(+0.83%)
Nov 08, 2004 10.26 10.39 10.20 10.23 66,703 +0.00(+0.00%)
Nov 05, 2004 10.03 10.26 10.03 10.23 69,908 +0.14(+1.38%)
Nov 04, 2004 10.31 10.31 9.860 10.09 144,024 -0.22(-2.13%)
Nov 03, 2004 9.895 10.40 9.895 10.31 91,943 +0.45(+4.55%)
Nov 02, 2004 9.969 10.56 9.860 9.865 185,488 -0.12(-1.20%)
Nov 01, 2004 10.05 10.08 9.974 9.984 178,878 -0.11(-1.14%)
Oct 29, 2004 10.03 10.16 10.03 10.10 72,512 +0.09(+0.90%)
Oct 28, 2004 10.15 10.16 9.974 10.01 67,304 -0.17(-1.67%)
Oct 27, 2004 9.984 10.18 9.964 10.18 89,939 +0.20(+2.05%)
Oct 26, 2004 9.984 10.16 9.880 9.974 108,568 +0.00(+0.00%)
Oct 25, 2004 9.959 10.21 9.935 9.974 142,822 -0.06(-0.65%)
Oct 22, 2004 10.04 10.10 9.989 10.04 107,166 -0.03(-0.35%)
Oct 21, 2004 9.984 10.08 9.910 10.07 129,401 +0.04(+0.40%)
Oct 20, 2004 10.08 10.10 9.935 10.03 169,063 -0.06(-0.64%)
Oct 19, 2004 10.11 10.31 9.989 10.10 127,398 -0.11(-1.12%)
Oct 18, 2004 10.38 10.38 10.01 10.21 103,761 -0.15(-1.49%)
Oct 15, 2004 10.13 10.40 10.13 10.37 58,891 +0.25(+2.47%)
Oct 14, 2004 10.38 10.39 10.12 10.12 69,708 -0.26(-2.55%)
Oct 13, 2004 10.50 10.56 10.35 10.38 67,304 -0.15(-1.42%)
Oct 12, 2004 10.58 10.61 10.53 10.53 100,356 -0.05(-0.52%)
Oct 11, 2004 10.57 10.64 10.55 10.59 126,997 +0.02(+0.19%)
Oct 08, 2004 10.48 10.66 10.40 10.57 146,628 -0.04(-0.42%)
Oct 07, 2004 10.64 10.71 10.54 10.61 92,944 -0.07(-0.65%)
Oct 06, 2004 10.57 10.69 10.55 10.68 140,218 +0.05(+0.47%)
Oct 05, 2004 10.63 10.75 10.48 10.63 139,016 -0.07(-0.70%)
Oct 04, 2004 10.77 10.77 10.63 10.71 125,395 -0.09(-0.88%)
Oct 01, 2004 10.71 10.82 10.58 10.80 196,505 +0.11(+1.03%)
Sep 30, 2004 10.44 10.76 10.38 10.69 213,332 +0.25(+2.39%)
Sep 29, 2004 10.68 10.72 10.41 10.44 184,687 -0.24(-2.24%)
Sep 28, 2004 10.41 10.86 10.36 10.68 251,391 +0.34(+3.28%)
Sep 27, 2004 10.83 10.92 10.34 10.34 357,957 -0.64(-5.82%)
Sep 24, 2004 10.58 11.10 10.58 10.98 217,338 +0.41(+3.92%)
Sep 23, 2004 10.48 10.66 10.46 10.57 73,314 +0.08(+0.81%)
Sep 22, 2004 10.59 10.66 10.44 10.48 88,938 -0.15(-1.41%)
Sep 21, 2004 10.55 10.79 10.47 10.63 158,045 +0.10(+0.95%)
Sep 20, 2004 10.18 10.89 10.06 10.53 246,383 +0.28(+2.73%)
Sep 17, 2004 10.28 10.73 10.12 10.25 212,530 +0.05(+0.49%)
Sep 16, 2004 10.13 10.53 10.05 10.20 186,690 +0.05(+0.49%)
Sep 15, 2004 9.915 10.32 9.860 10.15 126,997 +0.25(+2.52%)
Sep 14, 2004 9.860 9.984 9.725 9.905 90,941 +0.02(+0.20%)
Sep 13, 2004 9.850 9.959 9.810 9.885 58,290 +0.03(+0.35%)
Sep 10, 2004 9.680 9.969 9.580 9.850 125,595 +0.17(+1.81%)
Sep 09, 2004 9.460 9.760 9.380 9.675 151,636 +0.21(+2.27%)
Sep 08, 2004 9.435 9.490 9.415 9.460 97,752 +0.01(+0.16%)
Sep 07, 2004 9.415 9.460 9.360 9.445 41,865 +0.03(+0.37%)
Sep 03, 2004 9.480 9.485 9.315 9.410 45,871 -0.04(-0.42%)
Sep 02, 2004 9.151 9.485 9.141 9.450 54,885 +0.26(+2.88%)
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.