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: 4:10 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 (%)
Sep 30, 2005 7.594 7.598 7.526 7.594 126,767 -0.02(-0.24%)
Sep 29, 2005 7.458 7.616 7.368 7.612 191,588 +0.15(+2.06%)
Sep 28, 2005 7.594 7.594 7.291 7.458 487,378 -0.18(-2.37%)
Sep 27, 2005 7.820 7.820 7.503 7.639 407,291 -0.18(-2.31%)
Sep 26, 2005 8.001 8.068 7.820 7.820 297,780 -0.14(-1.82%)
Sep 23, 2005 7.964 7.978 7.775 7.964 118,360 +0.07(+0.86%)
Sep 22, 2005 8.028 8.028 7.833 7.897 161,058 -0.16(-2.02%)
Sep 21, 2005 8.050 8.141 7.942 8.059 365,699 +0.01(+0.11%)
Sep 20, 2005 8.150 8.168 8.001 8.050 365,257 -0.07(-0.89%)
Sep 19, 2005 8.177 8.181 8.055 8.123 535,607 -0.06(-0.72%)
Sep 16, 2005 8.091 8.181 8.059 8.181 882,944 +0.12(+1.51%)
Sep 15, 2005 8.073 8.095 7.937 8.059 185,394 -0.03(-0.39%)
Sep 14, 2005 8.114 8.136 8.046 8.091 183,624 -0.05(-0.56%)
Sep 13, 2005 8.105 8.154 8.068 8.136 163,049 +0.00(+0.06%)
Sep 12, 2005 8.114 8.213 8.073 8.132 289,152 +0.00(+0.00%)
Sep 09, 2005 8.095 8.136 8.055 8.132 176,102 +0.11(+1.35%)
Sep 08, 2005 8.050 8.095 8.010 8.023 129,421 -0.06(-0.73%)
Sep 07, 2005 8.001 8.095 7.942 8.082 293,134 +0.05(+0.68%)
Sep 06, 2005 7.820 8.041 7.779 8.028 266,808 +0.22(+2.84%)
Sep 02, 2005 7.924 7.924 7.797 7.806 94,245 -0.12(-1.48%)
Sep 01, 2005 7.888 7.955 7.865 7.924 320,125 +0.06(+0.75%)
Aug 31, 2005 7.978 7.978 7.851 7.865 184,066 -0.11(-1.42%)
Aug 30, 2005 8.023 8.023 7.879 7.978 67,918 -0.05(-0.56%)
Aug 29, 2005 7.842 8.037 7.820 8.023 77,431 +0.14(+1.72%)
Aug 26, 2005 8.100 8.114 7.865 7.888 106,413 -0.23(-2.79%)
Aug 25, 2005 7.842 8.136 7.820 8.114 141,368 +0.28(+3.64%)
Aug 24, 2005 8.010 8.010 7.729 7.829 195,570 -0.18(-2.20%)
Aug 23, 2005 8.001 8.023 7.946 8.005 98,006 -0.01(-0.17%)
Aug 22, 2005 7.987 8.041 7.969 8.019 82,962 +0.03(+0.40%)
Aug 19, 2005 7.933 8.014 7.933 7.987 83,405 +0.01(+0.17%)
Aug 18, 2005 8.046 8.086 7.865 7.973 159,509 -0.05(-0.62%)
Aug 17, 2005 7.870 8.109 7.847 8.023 221,897 +0.14(+1.78%)
Aug 16, 2005 8.068 8.068 7.870 7.883 173,447 -0.25(-3.11%)
Aug 15, 2005 7.942 8.172 7.847 8.136 141,810 +0.26(+3.27%)
Aug 12, 2005 7.978 7.978 7.811 7.879 103,095 -0.18(-2.19%)
Aug 11, 2005 8.068 8.132 7.978 8.055 112,829 -0.03(-0.39%)
Aug 10, 2005 8.068 8.150 8.028 8.086 183,402 +0.10(+1.25%)
Aug 09, 2005 8.001 8.010 7.951 7.987 100,440 +0.05(+0.63%)
Aug 08, 2005 7.892 7.937 7.802 7.937 166,589 +0.09(+1.21%)
Aug 05, 2005 8.068 8.082 7.815 7.842 186,942 -0.20(-2.53%)
Aug 04, 2005 8.136 8.227 8.046 8.046 140,483 -0.11(-1.39%)
Aug 03, 2005 8.258 8.258 8.105 8.159 196,234 -0.12(-1.42%)
Aug 02, 2005 8.249 8.281 8.114 8.276 210,393 +0.05(+0.66%)
Aug 01, 2005 8.258 8.263 8.204 8.222 113,271 -0.01(-0.11%)
Jul 29, 2005 8.326 8.340 8.199 8.231 152,208 -0.11(-1.30%)
Jul 28, 2005 8.249 8.353 8.240 8.340 94,909 +0.08(+0.93%)
Jul 27, 2005 8.245 8.263 8.154 8.263 103,537 -0.00(-0.05%)
Jul 26, 2005 8.190 8.349 8.190 8.267 178,757 +0.07(+0.83%)
Jul 25, 2005 8.322 8.335 8.199 8.199 202,429 -0.12(-1.47%)
Jul 22, 2005 8.254 8.353 8.249 8.322 305,302 +0.09(+1.04%)
Jul 21, 2005 8.362 8.376 8.209 8.236 169,686 -0.13(-1.51%)
Jul 20, 2005 8.362 8.398 8.344 8.362 364,593 -0.04(-0.43%)
Jul 19, 2005 8.353 8.403 8.335 8.398 238,490 +0.05(+0.54%)
Jul 18, 2005 8.340 8.376 8.322 8.353 194,685 -0.01(-0.11%)
Jul 15, 2005 8.317 8.380 8.317 8.362 353,310 +0.00(+0.00%)
Jul 14, 2005 8.412 8.435 8.353 8.362 359,505 +0.00(+0.00%)
Jul 13, 2005 8.353 8.407 8.326 8.362 296,895 +0.00(+0.00%)
Jul 12, 2005 8.308 8.430 8.294 8.362 430,078 +0.04(+0.49%)
Jul 11, 2005 8.380 8.394 8.285 8.322 444,016 -0.06(-0.70%)
Jul 08, 2005 8.276 8.394 8.276 8.380 241,144 +0.10(+1.26%)
Jul 07, 2005 8.136 8.317 8.123 8.276 214,154 +0.06(+0.77%)
Jul 06, 2005 8.344 8.349 8.172 8.213 235,392 -0.14(-1.68%)
Jul 05, 2005 8.340 8.394 8.326 8.353 232,959 -0.01(-0.11%)
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.