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 (%)
Jun 30, 2006 9.835 9.890 9.680 9.825 357,756 +0.02(+0.20%)
Jun 29, 2006 9.685 9.845 9.590 9.805 408,235 +0.18(+1.87%)
Jun 28, 2006 9.550 9.675 9.515 9.625 182,884 +0.10(+1.10%)
Jun 27, 2006 9.695 9.695 9.410 9.520 383,396 -0.13(-1.40%)
Jun 26, 2006 9.545 9.685 9.505 9.655 155,241 +0.15(+1.63%)
Jun 23, 2006 9.271 9.590 8.986 9.500 118,985 +0.03(+0.37%)
Jun 22, 2006 9.415 9.510 9.385 9.465 188,092 +0.02(+0.21%)
Jun 21, 2006 9.455 9.580 9.430 9.445 216,537 +0.01(+0.16%)
Jun 20, 2006 9.445 9.520 9.415 9.430 241,375 +0.00(+0.05%)
Jun 19, 2006 9.595 9.595 9.400 9.425 251,992 -0.19(-2.02%)
Jun 16, 2006 9.315 9.765 9.315 9.620 724,928 -0.12(-1.28%)
Jun 15, 2006 9.710 9.835 9.615 9.745 222,746 +0.14(+1.51%)
Jun 14, 2006 9.485 9.650 9.485 9.600 184,286 +0.09(+1.00%)
Jun 13, 2006 9.540 9.725 9.445 9.505 351,747 -0.07(-0.78%)
Jun 12, 2006 9.211 9.675 9.201 9.580 328,110 -0.05(-0.57%)
Jun 09, 2006 9.755 9.850 9.575 9.635 200,111 -0.12(-1.28%)
Jun 08, 2006 9.525 9.770 9.440 9.760 327,309 +0.20(+2.14%)
Jun 07, 2006 9.435 9.805 9.435 9.555 255,998 +0.07(+0.79%)
Jun 06, 2006 9.460 9.510 9.355 9.480 209,325 -0.02(-0.26%)
Jun 05, 2006 9.725 9.770 9.435 9.505 325,306 -0.27(-2.76%)
Jun 02, 2006 9.840 9.870 9.740 9.775 178,477 -0.01(-0.15%)
Jun 01, 2006 9.760 9.810 9.730 9.790 199,109 +0.04(+0.46%)
May 31, 2006 9.780 9.835 9.635 9.745 295,660 -0.01(-0.10%)
May 30, 2006 9.910 9.984 9.730 9.755 216,136 -0.20(-2.06%)
May 26, 2006 9.959 9.994 9.900 9.959 162,853 +0.04(+0.40%)
May 25, 2006 9.974 10.06 9.815 9.920 187,091 +0.00(+0.05%)
May 24, 2006 9.969 10.05 9.665 9.915 485,756 -0.07(-0.75%)
May 23, 2006 9.910 10.06 9.860 9.989 400,423 +0.14(+1.42%)
May 22, 2006 9.765 9.905 9.550 9.850 393,412 +0.09(+0.92%)
May 19, 2006 9.555 9.910 9.515 9.760 199,911 +0.15(+1.61%)
May 18, 2006 9.920 9.954 9.570 9.605 233,363 -0.24(-2.48%)
May 17, 2006 9.785 9.885 9.635 9.850 136,412 -0.03(-0.30%)
May 16, 2006 9.785 9.915 9.785 9.880 138,215 +0.07(+0.76%)
May 15, 2006 9.800 9.974 9.670 9.805 206,721 -0.03(-0.36%)
May 12, 2006 9.885 9.954 9.795 9.840 397,819 -0.06(-0.61%)
May 11, 2006 9.885 9.984 9.860 9.900 631,382 +0.00(+0.00%)
May 10, 2006 9.830 9.935 9.770 9.900 289,250 +0.08(+0.81%)
May 09, 2006 9.770 9.959 9.770 9.820 358,758 +0.03(+0.36%)
May 08, 2006 9.700 9.855 9.690 9.785 264,812 +0.05(+0.51%)
May 05, 2006 9.725 9.735 9.670 9.735 178,477 +0.02(+0.21%)
May 04, 2006 9.595 9.815 9.575 9.715 200,111 +0.08(+0.83%)
May 03, 2006 9.665 9.725 9.545 9.635 86,134 -0.03(-0.31%)
May 02, 2006 9.595 9.780 9.580 9.665 232,762 +0.10(+1.04%)
May 01, 2006 9.785 9.785 9.550 9.565 155,441 -0.27(-2.74%)
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%)
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.