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 (%)
Sep 30, 2008 7.101 7.101 6.807 6.988 354,337 -0.02(-0.32%)
Sep 29, 2008 7.060 7.237 6.993 7.011 190,666 -0.18(-2.51%)
Sep 26, 2008 6.993 7.246 6.938 7.191 0 +0.05(+0.63%)
Sep 25, 2008 7.205 7.372 7.119 7.146 154,244 -0.00(-0.06%)
Sep 24, 2008 7.399 7.503 6.961 7.151 235,738 -0.26(-3.54%)
Sep 23, 2008 7.720 7.910 7.341 7.413 207,278 -0.24(-3.19%)
Sep 22, 2008 7.992 8.209 7.625 7.657 289,971 -0.38(-4.72%)
Sep 19, 2008 7.002 8.037 7.002 8.037 0 +1.08(+15.45%)
Sep 18, 2008 7.255 7.277 6.373 6.961 367,478 -0.14(-1.91%)
Sep 17, 2008 7.540 7.549 7.097 7.097 181,582 -0.57(-7.37%)
Sep 16, 2008 7.205 7.662 7.137 7.662 257,168 +0.21(+2.79%)
Sep 15, 2008 7.508 7.760 7.454 7.454 137,454 -0.19(-2.54%)
Sep 12, 2008 7.603 7.711 7.526 7.648 156,739 -0.03(-0.35%)
Sep 11, 2008 7.549 7.693 7.390 7.675 241,501 +0.11(+1.43%)
Sep 10, 2008 7.576 7.684 7.431 7.567 214,767 +0.12(+1.58%)
Sep 09, 2008 7.576 7.729 7.449 7.449 255,153 -0.10(-1.32%)
Sep 08, 2008 7.729 7.770 7.508 7.549 364,168 +0.07(+0.91%)
Sep 05, 2008 7.521 7.571 7.395 7.481 0 -0.10(-1.31%)
Sep 04, 2008 7.675 7.675 7.458 7.580 103,205 -0.18(-2.33%)
Sep 03, 2008 7.625 7.856 7.571 7.761 128,492 +0.11(+1.42%)
Sep 02, 2008 7.603 7.942 7.485 7.653 124,822 +0.19(+2.54%)
Aug 29, 2008 7.612 7.657 7.413 7.463 0 -0.17(-2.19%)
Aug 28, 2008 7.395 7.734 7.363 7.630 145,644 +0.24(+3.18%)
Aug 27, 2008 7.246 7.508 7.246 7.395 130,647 +0.14(+1.87%)
Aug 26, 2008 7.142 7.291 7.142 7.259 117,167 +0.18(+2.55%)
Aug 25, 2008 7.327 7.481 6.920 7.078 175,473 -0.27(-3.63%)
Aug 22, 2008 7.246 7.377 7.210 7.345 0 +0.17(+2.39%)
Aug 21, 2008 7.282 7.336 7.119 7.173 111,223 -0.19(-2.64%)
Aug 20, 2008 7.381 7.413 7.210 7.368 185,046 +0.05(+0.62%)
Aug 19, 2008 7.295 7.359 7.255 7.323 246,043 -0.08(-1.10%)
Aug 18, 2008 7.490 7.499 7.350 7.404 146,899 -0.09(-1.21%)
Aug 15, 2008 7.576 7.598 7.295 7.494 0 +0.04(+0.48%)
Aug 14, 2008 7.535 7.634 7.377 7.458 249,036 -0.14(-1.90%)
Aug 13, 2008 7.449 7.680 7.422 7.603 200,625 +0.14(+1.94%)
Aug 12, 2008 7.427 7.540 7.372 7.458 160,527 +0.00(+0.00%)
Aug 11, 2008 7.273 7.634 7.151 7.458 271,796 +0.20(+2.74%)
Aug 08, 2008 6.993 7.386 6.965 7.259 245,450 +0.27(+3.88%)
Aug 07, 2008 7.110 7.155 6.920 6.988 288,632 -0.22(-3.07%)
Aug 06, 2008 7.503 7.503 7.187 7.210 142,341 -0.31(-4.09%)
Aug 05, 2008 7.436 7.562 7.255 7.517 199,497 +0.20(+2.72%)
Aug 04, 2008 7.363 7.445 7.106 7.318 170,777 -0.04(-0.55%)
Aug 01, 2008 7.015 7.517 6.947 7.359 216,680 +0.38(+5.37%)
Jul 31, 2008 7.106 7.182 6.911 6.984 289,767 -0.25(-3.50%)
Jul 30, 2008 7.056 7.372 6.997 7.237 373,325 +0.23(+3.29%)
Jul 29, 2008 7.006 7.083 6.943 7.006 403,694 +0.00(+0.06%)
Jul 28, 2008 7.155 7.155 6.975 7.002 152,412 -0.20(-2.82%)
Jul 25, 2008 7.273 7.291 7.169 7.205 223,583 +0.04(+0.50%)
Jul 24, 2008 7.381 7.458 7.101 7.169 325,895 -0.17(-2.28%)
Jul 23, 2008 7.277 7.499 7.237 7.336 219,501 +0.06(+0.81%)
Jul 22, 2008 6.965 7.345 6.965 7.277 286,690 +0.23(+3.27%)
Jul 21, 2008 6.970 7.078 6.961 7.047 77,602 +0.09(+1.30%)
Jul 18, 2008 7.006 7.101 6.794 6.956 208,402 -0.04(-0.58%)
Jul 17, 2008 6.907 7.015 6.617 6.997 335,138 +0.07(+1.04%)
Jul 16, 2008 6.617 7.020 6.586 6.925 276,956 +0.35(+5.29%)
Jul 15, 2008 6.477 6.767 6.333 6.577 454,947 +0.00(+0.00%)
Jul 14, 2008 6.821 6.834 6.486 6.577 242,802 -0.16(-2.41%)
Jul 11, 2008 6.464 6.825 6.459 6.739 439,233 +0.13(+1.91%)
Jul 10, 2008 6.414 6.712 6.346 6.613 493,028 +0.18(+2.74%)
Jul 09, 2008 6.382 6.545 6.287 6.437 856,210 +0.04(+0.64%)
Jul 08, 2008 6.577 6.577 6.107 6.396 1,220,870 -0.19(-2.95%)
Jul 07, 2008 6.744 6.889 6.446 6.590 434,076 -0.14(-2.08%)
Jul 04, 2008 6.848 6.848 6.676 6.730 223,273 +0.00(+0.00%)
Jul 03, 2008 6.848 6.848 6.676 6.730 223,273 -0.09(-1.33%)
Jul 02, 2008 7.006 7.051 6.749 6.821 596,663 -0.20(-2.83%)
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.