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 )

20.68 -0.12 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2005 7.538 7.788 7.259 7.738 749,967 +0.69(+9.77%)
Apr 28, 2005 7.633 7.633 7.049 7.049 460,516 -0.89(-11.20%)
Apr 27, 2005 7.838 8.082 7.837 7.938 221,344 +0.07(+0.95%)
Apr 26, 2005 7.928 7.963 7.783 7.863 162,452 -0.10(-1.25%)
Apr 25, 2005 8.137 8.157 7.888 7.963 359,359 -0.15(-1.85%)
Apr 22, 2005 8.192 8.192 8.042 8.112 188,493 -0.13(-1.63%)
Apr 21, 2005 8.102 8.262 8.092 8.247 138,816 +0.24(+3.06%)
Apr 20, 2005 8.197 8.197 7.913 8.003 203,717 -0.19(-2.38%)
Apr 19, 2005 8.217 8.227 8.112 8.197 123,392 -0.00(-0.06%)
Apr 18, 2005 8.087 8.217 8.013 8.202 278,833 +0.12(+1.55%)
Apr 15, 2005 8.287 8.302 8.022 8.077 366,169 -0.22(-2.71%)
Apr 14, 2005 8.147 8.362 8.147 8.302 300,267 +0.17(+2.15%)
Apr 13, 2005 8.337 8.352 8.127 8.127 146,628 -0.29(-3.44%)
Apr 12, 2005 7.923 8.423 7.873 8.417 238,170 +0.39(+4.92%)
Apr 11, 2005 8.222 8.237 7.988 8.022 158,646 -0.20(-2.43%)
Apr 08, 2005 8.287 8.337 8.222 8.222 88,537 -0.08(-0.96%)
Apr 07, 2005 8.332 8.377 8.287 8.302 73,915 -0.07(-0.83%)
Apr 06, 2005 8.377 8.407 8.317 8.372 116,982 -0.00(-0.06%)
Apr 05, 2005 8.357 8.387 8.297 8.377 159,648 +0.02(+0.24%)
Apr 04, 2005 8.382 8.417 8.217 8.357 132,005 -0.02(-0.24%)
Apr 01, 2005 8.492 8.562 8.282 8.377 222,346 -0.07(-0.83%)
Mar 31, 2005 8.537 8.547 8.367 8.447 254,996 -0.11(-1.28%)
Mar 30, 2005 8.362 8.562 8.362 8.557 148,631 +0.19(+2.33%)
Mar 29, 2005 8.477 8.512 8.312 8.362 190,095 -0.14(-1.70%)
Mar 28, 2005 8.487 8.527 8.447 8.507 208,324 +0.06(+0.77%)
Mar 24, 2005 8.412 8.487 8.407 8.442 170,064 +0.03(+0.36%)
Mar 23, 2005 8.462 8.482 8.392 8.412 147,429 -0.08(-0.94%)
Mar 22, 2005 8.587 8.602 8.487 8.492 83,930 -0.06(-0.70%)
Mar 21, 2005 8.467 8.557 8.432 8.552 103,160 +0.04(+0.53%)
Mar 18, 2005 8.597 8.602 8.467 8.507 301,068 -0.06(-0.70%)
Mar 17, 2005 8.482 8.577 8.462 8.567 91,943 +0.07(+0.88%)
Mar 16, 2005 8.437 8.597 8.437 8.492 159,247 -0.04(-0.47%)
Mar 15, 2005 8.666 8.711 8.487 8.532 401,024 -0.13(-1.56%)
Mar 14, 2005 8.547 8.696 8.532 8.666 122,991 +0.11(+1.34%)
Mar 11, 2005 8.577 8.592 8.537 8.552 63,899 +0.01(+0.18%)
Mar 10, 2005 8.617 8.681 8.532 8.537 119,786 -0.03(-0.35%)
Mar 09, 2005 8.706 8.711 8.562 8.567 214,734 -0.16(-1.89%)
Mar 08, 2005 8.796 8.796 8.689 8.731 238,971 -0.05(-0.62%)
Mar 07, 2005 8.696 8.836 8.696 8.786 287,848 +0.06(+0.74%)
Mar 04, 2005 8.637 8.746 8.627 8.721 237,970 +0.08(+0.98%)
Mar 03, 2005 8.676 8.691 8.522 8.637 194,502 -0.02(-0.29%)
Mar 02, 2005 8.592 8.716 8.552 8.662 182,083 +0.03(+0.41%)
Mar 01, 2005 8.527 8.637 8.507 8.627 144,625 +0.10(+1.17%)
Feb 28, 2005 8.527 8.562 8.447 8.527 201,313 -0.02(-0.29%)
Feb 25, 2005 8.547 8.582 8.517 8.552 199,109 +0.00(+0.06%)
Feb 24, 2005 8.437 8.547 8.387 8.547 214,734 +0.13(+1.54%)
Feb 23, 2005 8.572 8.577 8.412 8.417 295,860 -0.15(-1.81%)
Feb 22, 2005 8.582 8.637 8.472 8.572 220,543 +0.00(+0.06%)
Feb 18, 2005 8.612 8.686 8.567 8.567 210,327 -0.00(-0.06%)
Feb 17, 2005 8.836 8.856 8.567 8.572 171,867 -0.28(-3.21%)
Feb 16, 2005 8.711 8.861 8.632 8.856 250,389 +0.14(+1.66%)
Feb 15, 2005 8.771 8.806 8.701 8.711 213,932 -0.06(-0.68%)
Feb 14, 2005 8.572 8.906 8.572 8.771 272,223 +0.20(+2.33%)
Feb 11, 2005 8.487 8.612 8.437 8.572 504,985 +0.09(+1.06%)
Feb 10, 2005 8.472 8.527 8.452 8.482 189,695 +0.01(+0.12%)
Feb 09, 2005 8.562 8.562 8.467 8.472 191,898 -0.12(-1.39%)
Feb 08, 2005 8.517 8.597 8.437 8.592 207,923 +0.07(+0.88%)
Feb 07, 2005 8.612 8.637 8.492 8.517 275,228 -0.09(-1.04%)
Feb 04, 2005 8.647 8.726 8.572 8.607 302,871 +0.00(+0.00%)
Feb 03, 2005 8.721 8.731 8.572 8.607 199,510 -0.10(-1.20%)
Feb 02, 2005 8.676 8.716 8.517 8.711 245,582 +0.05(+0.63%)
Feb 01, 2005 8.582 8.726 8.517 8.657 228,355 +0.10(+1.23%)
Jan 31, 2005 8.497 8.557 8.487 8.552 325,706 +0.04(+0.53%)
Jan 28, 2005 8.397 8.547 8.397 8.507 249,588 +0.05(+0.65%)
Jan 27, 2005 8.422 8.492 8.402 8.452 394,413 +0.04(+0.47%)
Jan 26, 2005 8.592 8.617 8.412 8.412 271,021 -0.21(-2.49%)
Jan 25, 2005 8.786 8.826 8.622 8.627 211,328 -0.14(-1.65%)
Jan 24, 2005 8.861 8.861 8.736 8.771 195,303 -0.08(-0.96%)
Jan 21, 2005 8.911 8.936 8.816 8.856 183,485 -0.05(-0.62%)
Jan 20, 2005 8.956 8.976 8.786 8.911 274,427 -0.06(-0.67%)
Jan 19, 2005 9.031 9.036 8.936 8.971 375,183 -0.06(-0.72%)
Jan 18, 2005 9.211 9.231 8.951 9.036 572,090 -0.20(-2.16%)
Jan 14, 2005 9.410 9.460 9.236 9.236 161,851 -0.13(-1.44%)
Jan 13, 2005 9.480 9.480 9.300 9.370 291,053 -0.11(-1.21%)
Jan 12, 2005 9.131 9.485 9.131 9.485 282,840 +0.21(+2.26%)
Jan 11, 2005 9.580 9.580 9.201 9.276 251,190 -0.30(-3.18%)
Jan 10, 2005 9.785 10.06 9.435 9.580 495,771 +0.36(+3.95%)
Jan 07, 2005 9.291 9.300 9.091 9.216 218,940 -0.09(-1.02%)
Jan 06, 2005 9.395 9.485 9.310 9.310 160,249 -0.08(-0.90%)
Jan 05, 2005 9.480 9.585 9.365 9.395 133,407 -0.04(-0.48%)
Jan 04, 2005 9.800 9.875 9.440 9.440 189,094 -0.39(-4.01%)
Jan 03, 2005 9.615 9.935 9.560 9.835 214,734 +0.22(+2.34%)
Dec 31, 2004 9.470 9.730 9.470 9.610 654,618 +0.17(+1.85%)
Dec 30, 2004 9.390 9.510 9.385 9.435 359,359 +0.06(+0.69%)
Dec 29, 2004 9.236 9.400 9.191 9.370 105,964 +0.14(+1.57%)
Dec 28, 2004 9.136 9.266 9.136 9.226 161,651 +0.12(+1.32%)
Dec 27, 2004 9.236 9.296 9.091 9.106 157,445 -0.13(-1.41%)
Dec 23, 2004 9.011 9.315 9.011 9.236 376,586 +0.20(+2.21%)
Dec 22, 2004 9.360 9.380 9.036 9.036 204,518 -0.34(-3.62%)
Dec 21, 2004 9.460 9.525 9.350 9.375 109,770 -0.13(-1.42%)
Dec 20, 2004 9.760 9.825 9.465 9.510 119,786 -0.30(-3.10%)
Dec 17, 2004 9.500 9.875 9.470 9.815 107,367 +0.31(+3.31%)
Dec 16, 2004 9.610 9.725 9.435 9.500 122,190 -0.11(-1.14%)
Dec 15, 2004 9.635 9.735 9.585 9.610 79,123 +0.02(+0.26%)
Dec 14, 2004 9.935 9.935 9.585 9.585 130,803 -0.37(-3.76%)
Dec 13, 2004 9.855 9.964 9.785 9.959 103,160 +0.11(+1.12%)
Dec 10, 2004 9.890 9.954 9.775 9.850 110,972 -0.06(-0.60%)
Dec 09, 2004 9.984 9.984 9.900 9.910 108,168 -0.07(-0.75%)
Dec 08, 2004 9.845 9.984 9.840 9.984 93,946 +0.14(+1.47%)
Dec 07, 2004 9.905 9.944 9.840 9.840 71,110 -0.07(-0.76%)
Dec 06, 2004 9.984 10.01 9.905 9.915 139,817 -0.03(-0.30%)
Dec 03, 2004 10.02 10.02 9.885 9.944 113,777 -0.03(-0.30%)
Dec 02, 2004 9.984 9.984 9.910 9.974 124,994 -0.01(-0.10%)
Dec 01, 2004 9.915 9.984 9.915 9.984 174,671 +0.07(+0.76%)
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%)
Sep 01, 2004 9.315 9.510 9.186 9.186 114,778 -0.14(-1.50%)
Aug 31, 2004 9.320 9.460 9.241 9.325 42,065 +0.02(+0.27%)
Aug 30, 2004 9.455 9.485 9.276 9.300 47,073 -0.17(-1.84%)
Aug 27, 2004 9.310 9.495 9.310 9.475 54,685 +0.16(+1.77%)
Aug 26, 2004 9.375 9.460 9.310 9.310 33,251 -0.15(-1.58%)
Aug 25, 2004 9.480 9.660 9.385 9.460 88,337 -0.02(-0.21%)
Aug 24, 2004 9.315 9.710 9.315 9.480 75,116 +0.18(+1.99%)
Aug 23, 2004 9.560 9.755 9.241 9.296 92,544 -0.26(-2.77%)
Aug 20, 2004 9.430 9.605 9.350 9.560 43,267 +0.15(+1.59%)
Aug 19, 2004 9.535 9.705 9.395 9.410 103,561 -0.29(-3.03%)
Aug 18, 2004 8.916 9.780 8.916 9.705 218,740 +0.77(+8.60%)
Aug 17, 2004 9.350 9.350 8.911 8.936 56,888 -0.41(-4.38%)
Aug 16, 2004 8.881 9.360 8.881 9.345 81,927 +0.48(+5.46%)
Aug 13, 2004 8.811 9.176 8.701 8.861 120,187 +0.05(+0.57%)
Aug 12, 2004 8.906 9.176 8.811 8.811 91,943 -0.04(-0.51%)
Aug 11, 2004 9.211 9.211 8.701 8.856 107,166 -0.41(-4.47%)
Aug 10, 2004 8.861 9.360 8.746 9.271 147,429 +0.25(+2.82%)
Aug 09, 2004 8.577 9.031 8.462 9.016 116,781 +0.45(+5.24%)
Aug 06, 2004 8.522 8.681 8.442 8.567 67,905 +0.10(+1.18%)
Aug 05, 2004 9.051 9.116 8.362 8.467 165,657 -0.60(-6.61%)
Aug 04, 2004 9.011 9.161 8.786 9.066 73,514 +0.00(+0.06%)
Aug 03, 2004 9.206 9.206 9.011 9.061 57,088 -0.16(-1.73%)
Aug 02, 2004 8.986 9.231 8.961 9.221 62,096 +0.13(+1.48%)
Jul 30, 2004 9.335 9.335 9.061 9.086 62,697 -0.25(-2.67%)
Jul 29, 2004 9.091 9.335 9.071 9.335 65,702 +0.23(+2.52%)
Jul 28, 2004 9.286 9.286 9.046 9.106 58,491 -0.08(-0.87%)
Jul 27, 2004 8.936 9.201 8.936 9.186 95,949 +0.22(+2.51%)
Jul 26, 2004 8.951 9.021 8.911 8.961 508,791 -0.03(-0.39%)
Jul 23, 2004 9.096 9.101 8.946 8.996 164,656 -0.16(-1.80%)
Jul 22, 2004 9.510 9.510 8.986 9.161 241,976 -0.41(-4.33%)
Jul 21, 2004 9.755 9.830 9.560 9.575 126,396 -0.18(-1.84%)
Jul 20, 2004 9.865 9.865 9.555 9.755 149,432 -0.17(-1.71%)
Jul 19, 2004 9.495 9.959 9.485 9.925 136,612 +0.35(+3.70%)
Jul 16, 2004 9.560 9.620 9.460 9.570 132,806 +0.05(+0.52%)
Jul 15, 2004 9.540 9.560 9.400 9.520 127,598 -0.00(-0.05%)
Jul 14, 2004 9.700 9.770 9.445 9.525 81,727 -0.17(-1.75%)
Jul 13, 2004 9.650 9.835 9.635 9.695 97,551 -0.03(-0.36%)
Jul 12, 2004 9.660 9.930 9.585 9.730 163,454 +0.12(+1.30%)
Jul 09, 2004 9.236 9.770 9.236 9.605 158,646 +0.39(+4.28%)
Jul 08, 2004 9.510 9.585 9.211 9.211 263,209 -0.35(-3.66%)
Jul 07, 2004 9.136 9.610 9.136 9.560 239,372 +0.38(+4.13%)
Jul 06, 2004 9.236 9.251 9.121 9.181 126,196 -0.09(-1.02%)
Jul 02, 2004 9.136 9.445 9.121 9.276 129,000 +0.05(+0.54%)
Jul 01, 2004 9.635 9.675 9.136 9.226 289,851 -0.51(-5.23%)
Jun 30, 2004 9.345 9.810 9.276 9.735 457,311 +0.46(+4.95%)
Jun 29, 2004 8.412 9.375 8.412 9.276 342,132 +0.96(+11.59%)
Jun 28, 2004 8.137 8.786 8.062 8.312 806,054 +0.30(+3.80%)
Jun 25, 2004 7.788 8.008 7.778 8.008 204,718 +0.19(+2.43%)
Jun 24, 2004 7.788 7.838 7.788 7.818 27,843 -0.02(-0.25%)
Jun 23, 2004 7.788 7.928 7.768 7.838 49,276 +0.03(+0.45%)
Jun 22, 2004 7.738 7.803 7.618 7.803 52,882 +0.04(+0.51%)
Jun 21, 2004 7.688 7.798 7.668 7.763 34,253 +0.03(+0.39%)
Jun 18, 2004 7.838 7.848 7.693 7.733 85,933 -0.07(-0.96%)
Jun 17, 2004 7.868 7.868 7.738 7.808 37,858 -0.06(-0.76%)
Jun 16, 2004 7.898 8.013 7.808 7.868 55,686 -0.01(-0.13%)
Jun 15, 2004 7.888 8.057 7.878 7.878 56,688 +0.01(+0.19%)
Jun 14, 2004 7.958 7.958 7.863 7.863 62,697 -0.09(-1.19%)
Jun 10, 2004 7.923 8.018 7.908 7.958 95,749 +0.08(+1.08%)
Jun 09, 2004 7.988 7.988 7.863 7.873 42,065 -0.11(-1.44%)
Jun 08, 2004 7.948 7.988 7.888 7.988 24,237 +0.00(+0.00%)
Jun 07, 2004 7.688 8.022 7.688 7.988 69,307 +0.27(+3.49%)
Jun 04, 2004 7.663 7.748 7.648 7.718 46,071 +0.07(+0.91%)
Jun 03, 2004 7.808 7.813 7.648 7.648 36,056 -0.18(-2.36%)
Jun 02, 2004 7.913 7.913 7.758 7.833 41,264 -0.11(-1.44%)
Jun 01, 2004 7.718 7.963 7.718 7.948 66,904 +0.23(+3.04%)
May 28, 2004 7.663 7.818 7.628 7.713 32,650 +0.05(+0.65%)
May 27, 2004 7.763 7.838 7.598 7.663 57,088 -0.15(-1.92%)
May 26, 2004 7.998 8.013 7.613 7.813 75,317 -0.21(-2.67%)
May 25, 2004 7.963 8.042 7.928 8.027 54,084 +0.10(+1.32%)
May 24, 2004 7.848 7.928 7.773 7.923 41,063 +0.23(+3.05%)
May 21, 2004 7.713 7.713 7.588 7.688 101,758 -0.01(-0.19%)
May 20, 2004 8.022 8.022 7.663 7.703 62,497 -0.33(-4.16%)
May 19, 2004 7.983 8.127 7.978 8.037 95,949 +0.10(+1.32%)
May 18, 2004 7.863 8.047 7.838 7.933 89,939 +0.13(+1.66%)
May 17, 2004 7.803 7.858 7.688 7.803 62,296 -0.02(-0.32%)
May 14, 2004 7.838 7.943 7.813 7.828 65,301 -0.03(-0.38%)
May 13, 2004 7.713 7.903 7.703 7.858 91,742 +0.15(+1.94%)
May 12, 2004 7.488 7.788 7.339 7.708 75,918 +0.20(+2.73%)
May 11, 2004 7.498 7.543 7.438 7.503 28,444 +0.04(+0.54%)
May 10, 2004 7.538 7.663 7.388 7.463 62,897 -0.09(-1.25%)
May 07, 2004 7.653 7.693 7.558 7.558 63,699 -0.11(-1.50%)
May 06, 2004 7.738 7.848 7.643 7.673 52,081 -0.08(-1.09%)
May 05, 2004 7.888 7.908 7.713 7.758 49,076 -0.17(-2.20%)
May 04, 2004 8.112 8.137 7.888 7.933 62,296 -0.10(-1.30%)
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.