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 )

20.60 +0.09 (+0.44%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 13, 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 28, 2006 9.520 9.974 9.520 9.835 321,099 +0.09(+0.97%)
Apr 27, 2006 9.710 9.830 9.580 9.740 165,457 -0.02(-0.20%)
Apr 26, 2006 9.530 9.800 9.520 9.760 218,339 +0.23(+2.46%)
Apr 25, 2006 9.420 9.645 9.375 9.525 278,833 +0.14(+1.49%)
Apr 24, 2006 9.320 9.570 9.320 9.385 311,084 -0.17(-1.83%)
Apr 21, 2006 9.785 9.805 9.490 9.560 186,490 -0.02(-0.26%)
Apr 20, 2006 9.675 9.755 9.585 9.585 145,426 -0.11(-1.13%)
Apr 19, 2006 9.585 9.695 9.585 9.695 141,420 +0.16(+1.68%)
Apr 18, 2006 9.410 9.605 9.405 9.535 217,538 +0.12(+1.33%)
Apr 17, 2006 9.291 9.440 9.271 9.410 162,452 +0.07(+0.80%)
Apr 13, 2006 9.390 9.480 9.276 9.335 253,194 -0.05(-0.58%)
Apr 12, 2006 9.161 9.450 9.161 9.390 219,541 -0.02(-0.21%)
Apr 11, 2006 9.450 9.455 9.350 9.410 171,667 -0.09(-1.00%)
Apr 10, 2006 9.470 9.545 9.330 9.505 226,552 +0.01(+0.11%)
Apr 07, 2006 9.610 9.650 9.465 9.495 219,541 -0.08(-0.89%)
Apr 06, 2006 9.360 9.655 9.360 9.580 174,471 -0.03(-0.31%)
Apr 05, 2006 9.620 9.825 9.600 9.610 269,018 -0.03(-0.31%)
Apr 04, 2006 9.665 9.725 9.600 9.640 213,532 -0.03(-0.36%)
Apr 03, 2006 9.730 9.735 9.555 9.675 224,549 -0.06(-0.62%)
Mar 31, 2006 9.690 9.735 9.645 9.735 186,490 +0.05(+0.57%)
Mar 30, 2006 9.685 9.760 9.650 9.680 146,828 +0.00(+0.00%)
Mar 29, 2006 9.725 9.725 9.226 9.680 175,873 +0.20(+2.16%)
Mar 28, 2006 9.690 9.700 9.415 9.475 243,579 -0.21(-2.22%)
Mar 27, 2006 9.670 9.735 9.585 9.690 90,340 +0.01(+0.15%)
Mar 24, 2006 9.595 9.675 9.595 9.675 82,929 +0.03(+0.31%)
Mar 23, 2006 9.650 9.705 9.575 9.645 175,072 -0.03(-0.31%)
Mar 22, 2006 9.560 9.770 9.490 9.675 202,915 +0.04(+0.41%)
Mar 21, 2006 9.780 9.905 9.585 9.635 962,898 -0.20(-2.08%)
Mar 20, 2006 9.785 9.935 9.710 9.840 528,823 +0.05(+0.56%)
Mar 17, 2006 9.605 9.969 9.485 9.785 806,855 +0.21(+2.19%)
Mar 16, 2006 9.395 9.595 9.360 9.575 334,120 +0.18(+1.97%)
Mar 15, 2006 9.685 9.710 9.281 9.390 461,518 -0.32(-3.29%)
Mar 14, 2006 9.755 9.805 9.645 9.710 196,906 -0.05(-0.51%)
Mar 13, 2006 9.885 9.974 9.740 9.760 186,089 -0.07(-0.76%)
Mar 10, 2006 9.775 9.900 9.755 9.835 105,163 +0.03(+0.31%)
Mar 09, 2006 9.635 9.860 9.635 9.805 227,153 +0.13(+1.34%)
Mar 08, 2006 9.610 9.825 9.585 9.675 143,423 -0.03(-0.36%)
Mar 07, 2006 9.735 9.765 9.675 9.710 208,925 -0.09(-0.92%)
Mar 06, 2006 9.291 9.835 9.291 9.800 247,785 +0.03(+0.36%)
Mar 03, 2006 9.850 9.915 9.735 9.765 559,270 -0.13(-1.36%)
Mar 02, 2006 9.885 9.925 9.795 9.900 94,747 +0.00(+0.00%)
Mar 01, 2006 9.785 9.969 9.645 9.900 150,634 +0.05(+0.56%)
Feb 28, 2006 9.830 9.860 9.720 9.845 140,618 +0.01(+0.15%)
Feb 27, 2006 9.890 10.00 9.785 9.830 110,171 -0.07(-0.71%)
Feb 24, 2006 9.835 9.979 9.785 9.900 142,021 +0.04(+0.46%)
Feb 23, 2006 9.705 9.974 9.700 9.855 178,878 +0.14(+1.44%)
Feb 22, 2006 9.610 9.880 9.550 9.715 249,788 +0.13(+1.41%)
Feb 21, 2006 9.760 9.800 9.570 9.580 114,378 -0.18(-1.84%)
Feb 17, 2006 9.735 9.805 9.650 9.760 152,236 +0.02(+0.26%)
Feb 16, 2006 9.875 9.890 9.715 9.735 177,476 -0.12(-1.27%)
Feb 15, 2006 9.944 9.944 9.775 9.860 206,321 -0.14(-1.45%)
Feb 14, 2006 9.920 10.15 9.860 10.00 336,924 +0.12(+1.21%)
Feb 13, 2006 9.870 9.964 9.810 9.885 195,904 -0.02(-0.25%)
Feb 10, 2006 9.959 9.959 9.850 9.910 256,399 -0.07(-0.75%)
Feb 09, 2006 9.969 10.05 9.895 9.984 207,923 +0.04(+0.45%)
Feb 08, 2006 9.825 9.969 9.795 9.940 157,244 +0.14(+1.48%)
Feb 07, 2006 9.845 9.845 9.675 9.795 131,805 -0.01(-0.15%)
Feb 06, 2006 9.735 9.815 9.625 9.810 117,783 +0.08(+0.82%)
Feb 03, 2006 9.535 9.900 9.515 9.730 136,212 +0.17(+1.78%)
Feb 02, 2006 9.825 9.825 9.475 9.560 123,792 -0.24(-2.45%)
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.