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 )

24.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2002 5.447 5.614 5.424 5.528 191,367 +0.00(+0.00%)
Mar 28, 2002 5.447 5.614 5.424 5.528 191,367 +0.08(+1.49%)
Mar 27, 2002 5.311 5.451 5.311 5.447 449,768 +0.12(+2.21%)
Mar 26, 2002 5.270 5.356 5.234 5.329 157,518 +0.06(+1.11%)
Mar 25, 2002 5.063 5.289 4.972 5.270 103,095 +0.21(+4.11%)
Mar 22, 2002 5.144 5.198 5.063 5.063 93,803 -0.12(-2.27%)
Mar 21, 2002 5.153 5.180 5.108 5.180 85,175 +0.01(+0.17%)
Mar 20, 2002 5.221 5.221 5.126 5.171 68,582 -0.06(-1.21%)
Mar 19, 2002 5.130 5.302 5.130 5.234 175,880 +0.14(+2.84%)
Mar 18, 2002 5.017 5.117 5.017 5.090 119,466 +0.09(+1.81%)
Mar 15, 2002 5.022 5.040 4.972 4.999 752,195 -0.02(-0.45%)
Mar 14, 2002 4.999 5.031 4.990 5.022 148,669 +0.02(+0.36%)
Mar 13, 2002 4.859 5.040 4.841 5.004 106,192 +0.19(+3.94%)
Mar 12, 2002 4.895 4.895 4.769 4.814 60,396 -0.05(-1.11%)
Mar 11, 2002 4.904 4.904 4.837 4.868 38,273 -0.02(-0.46%)
Mar 08, 2002 4.972 4.986 4.859 4.891 99,112 -0.05(-0.92%)
Mar 07, 2002 4.940 4.972 4.904 4.936 187,163 -0.01(-0.27%)
Mar 06, 2002 4.904 4.950 4.882 4.950 94,466 +0.03(+0.64%)
Mar 05, 2002 4.873 4.963 4.873 4.918 112,829 +0.04(+0.74%)
Mar 04, 2002 4.769 4.882 4.746 4.882 142,695 +0.17(+3.55%)
Mar 01, 2002 4.837 4.837 4.674 4.714 2,345,079 -0.08(-1.70%)
Feb 28, 2002 4.665 4.882 4.665 4.796 80,307 +0.13(+2.71%)
Feb 27, 2002 4.724 4.746 4.656 4.669 2,787,547 -0.12(-2.55%)
Feb 26, 2002 4.769 4.918 4.769 4.791 138,934 +0.05(+1.15%)
Feb 25, 2002 4.769 4.782 4.724 4.737 53,981 -0.03(-0.66%)
Feb 22, 2002 4.696 4.791 4.565 4.769 82,741 +0.09(+1.93%)
Feb 21, 2002 4.701 4.733 4.674 4.678 42,476 -0.07(-1.43%)
Feb 20, 2002 4.678 4.832 4.669 4.746 63,936 +0.06(+1.25%)
Feb 19, 2002 4.705 4.737 4.633 4.687 50,662 +0.00(+0.00%)
Feb 18, 2002 4.624 4.687 4.620 4.687 27,875 +0.00(+0.00%)
Feb 15, 2002 4.624 4.687 4.620 4.687 27,875 +0.04(+0.88%)
Feb 14, 2002 4.520 4.751 4.520 4.647 175,438 +0.13(+2.80%)
Feb 13, 2002 4.538 4.547 4.502 4.520 19,026 -0.02(-0.40%)
Feb 12, 2002 4.611 4.611 4.534 4.538 52,874 -0.08(-1.76%)
Feb 11, 2002 4.588 4.656 4.574 4.620 88,272 -0.01(-0.29%)
Feb 08, 2002 4.479 4.701 4.479 4.633 106,634 +0.16(+3.54%)
Feb 07, 2002 4.493 4.497 4.457 4.475 11,946 -0.02(-0.40%)
Feb 06, 2002 4.488 4.497 4.448 4.493 45,795 +0.00(+0.10%)
Feb 05, 2002 4.430 4.516 4.407 4.488 30,087 +0.08(+1.85%)
Feb 04, 2002 4.466 4.507 4.407 4.407 97,121 -0.04(-0.91%)
Feb 01, 2002 4.493 4.502 4.448 4.448 20,574 -0.04(-0.91%)
Jan 31, 2002 4.407 4.488 4.407 4.488 45,574 +0.09(+1.95%)
Jan 30, 2002 4.398 4.412 4.389 4.403 17,477 -0.00(-0.10%)
Jan 29, 2002 4.330 4.439 4.330 4.407 49,335 +0.03(+0.72%)
Jan 28, 2002 4.416 4.434 4.357 4.375 52,653 +0.00(+0.10%)
Jan 25, 2002 4.425 4.448 4.312 4.371 59,733 -0.04(-0.82%)
Jan 24, 2002 4.385 4.416 4.362 4.407 19,468 +0.03(+0.62%)
Jan 23, 2002 4.407 4.412 4.339 4.380 34,733 -0.00(-0.10%)
Jan 22, 2002 4.412 4.412 4.362 4.385 34,733 -0.03(-0.61%)
Jan 21, 2002 4.407 4.412 4.389 4.412 6,637 +0.00(+0.00%)
Jan 18, 2002 4.407 4.412 4.389 4.412 6,637 +0.00(+0.00%)
Jan 17, 2002 4.412 4.416 4.412 4.412 28,981 -0.00(-0.10%)
Jan 16, 2002 4.403 4.430 4.385 4.416 685,825 +0.02(+0.51%)
Jan 15, 2002 4.385 4.407 4.366 4.394 44,910 -0.02(-0.41%)
Jan 14, 2002 4.299 4.421 4.299 4.412 20,574 +0.05(+1.04%)
Jan 11, 2002 4.475 4.475 4.344 4.366 44,246 +0.02(+0.52%)
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.