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 )

23.96 -0.28 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 4.384 4.530 4.242 4.247 366,887 -0.11(-2.49%)
Apr 29, 2009 4.216 4.412 4.216 4.356 357,281 +0.15(+3.48%)
Apr 28, 2009 4.228 4.271 4.200 4.209 287,744 -0.05(-1.11%)
Apr 27, 2009 4.238 4.271 4.148 4.256 367,624 +0.02(+0.56%)
Apr 24, 2009 4.186 4.247 4.101 4.233 366,643 +0.08(+2.05%)
Apr 23, 2009 4.299 4.299 4.072 4.148 254,683 -0.12(-2.77%)
Apr 22, 2009 4.172 4.313 4.157 4.266 269,933 +0.02(+0.44%)
Apr 21, 2009 4.016 4.275 4.011 4.247 328,164 +0.22(+5.51%)
Apr 20, 2009 4.266 4.266 4.025 4.025 200,890 -0.36(-8.18%)
Apr 17, 2009 4.426 4.426 4.332 4.384 285,070 -0.03(-0.64%)
Apr 16, 2009 4.351 4.445 4.162 4.412 244,418 +0.11(+2.63%)
Apr 15, 2009 4.271 4.346 4.205 4.299 290,052 +0.00(+0.00%)
Apr 14, 2009 4.561 4.568 4.290 4.299 294,156 -0.33(-7.04%)
Apr 13, 2009 4.629 4.681 4.483 4.625 176,285 -0.05(-1.11%)
Apr 09, 2009 4.407 4.705 4.341 4.676 158,893 +0.41(+9.50%)
Apr 08, 2009 4.266 4.304 4.153 4.271 134,576 +0.07(+1.74%)
Apr 07, 2009 4.434 4.467 4.197 4.197 158,727 -0.32(-6.99%)
Apr 06, 2009 4.633 4.643 4.429 4.513 171,157 -0.15(-3.18%)
Apr 03, 2009 4.708 4.773 4.545 4.661 183,317 -0.07(-1.57%)
Apr 02, 2009 4.313 4.759 4.300 4.736 388,534 +0.52(+12.44%)
Apr 01, 2009 4.040 4.295 3.980 4.211 170,829 +0.10(+2.48%)
Mar 31, 2009 3.975 4.235 3.873 4.109 230,284 +0.18(+4.60%)
Mar 30, 2009 4.202 4.202 3.873 3.928 223,085 -0.57(-12.59%)
Mar 26, 2009 4.276 4.522 4.267 4.494 207,206 +0.26(+6.02%)
Mar 25, 2009 4.142 4.345 3.993 4.239 202,788 +0.13(+3.28%)
Mar 24, 2009 4.188 4.272 4.100 4.105 220,257 -0.16(-3.80%)
Mar 23, 2009 4.086 4.272 4.054 4.267 210,664 +0.32(+7.98%)
Mar 20, 2009 4.170 4.170 3.952 3.952 303,374 -0.19(-4.48%)
Mar 19, 2009 4.267 4.267 4.021 4.137 173,393 -0.06(-1.55%)
Mar 18, 2009 3.901 4.207 3.882 4.202 192,784 +0.30(+7.73%)
Mar 17, 2009 3.692 3.901 3.622 3.901 154,060 +0.21(+5.65%)
Mar 16, 2009 3.854 3.864 3.678 3.692 230,819 -0.13(-3.40%)
Mar 13, 2009 3.817 3.877 3.724 3.822 0 -0.00(-0.12%)
Mar 12, 2009 3.469 3.850 3.363 3.826 253,557 +0.33(+9.56%)
Mar 11, 2009 3.636 3.706 3.423 3.493 170,361 -0.13(-3.71%)
Mar 10, 2009 3.330 3.641 3.270 3.627 341,959 +0.39(+12.03%)
Mar 09, 2009 3.395 3.432 3.205 3.237 282,357 -0.21(-6.06%)
Mar 06, 2009 3.321 3.455 3.275 3.446 0 +0.12(+3.48%)
Mar 05, 2009 3.497 3.539 3.312 3.330 132,044 -0.25(-6.87%)
Mar 04, 2009 3.618 3.618 3.423 3.576 241,431 -0.00(-0.13%)
Mar 02, 2009 3.697 3.773 3.576 3.581 378,452 -0.21(-5.62%)
Feb 27, 2009 3.762 3.882 3.715 3.794 0 -0.02(-0.61%)
Feb 26, 2009 4.063 4.063 3.803 3.817 169,611 -0.19(-4.86%)
Feb 25, 2009 3.993 4.126 3.803 4.012 342,500 -0.04(-1.03%)
Feb 24, 2009 3.989 4.123 3.947 4.054 594,421 +0.13(+3.19%)
Feb 23, 2009 4.313 4.332 3.860 3.928 525,404 -0.32(-7.63%)
Feb 20, 2009 4.369 4.402 4.114 4.253 0 -0.17(-3.88%)
Feb 19, 2009 4.638 4.664 4.388 4.425 279,397 -0.17(-3.64%)
Feb 18, 2009 4.731 4.731 4.476 4.592 278,959 -0.10(-2.17%)
Feb 17, 2009 4.777 4.824 4.638 4.694 241,056 -0.27(-5.42%)
Feb 13, 2009 5.005 5.139 4.810 4.963 287,784 -0.04(-0.74%)
Feb 12, 2009 5.505 5.519 4.926 5.000 626,559 -0.58(-10.47%)
Feb 11, 2009 5.710 5.798 5.543 5.584 229,903 -0.11(-1.95%)
Feb 10, 2009 5.960 6.030 5.641 5.696 319,208 -0.29(-4.81%)
Feb 09, 2009 6.122 6.183 5.932 5.983 268,207 -0.19(-3.08%)
Feb 06, 2009 5.645 6.201 5.566 6.173 345,978 +0.51(+9.01%)
Feb 05, 2009 5.468 5.747 5.320 5.663 175,829 +0.16(+2.95%)
Feb 04, 2009 5.659 5.881 5.422 5.501 172,505 -0.16(-2.87%)
Feb 03, 2009 5.436 5.705 5.385 5.663 299,463 +0.23(+4.27%)
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.