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

Templeton Dragon Fund, Inc. (NY: TDF )

8.230 +0.090 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jan 31, 2024 7.260 7.480 7.256 7.310 106,371 +0.00(+0.00%)
Jan 30, 2024 7.400 7.470 7.280 7.310 129,649 -0.17(-2.27%)
Jan 29, 2024 7.520 7.530 7.460 7.480 55,117 -0.11(-1.45%)
Jan 26, 2024 7.640 7.640 7.575 7.590 50,488 -0.05(-0.65%)
Jan 25, 2024 7.720 7.770 7.640 7.640 62,735 -0.06(-0.78%)
Jan 24, 2024 7.690 7.740 7.670 7.700 87,724 +0.19(+2.53%)
Jan 23, 2024 7.390 7.520 7.390 7.510 87,009 +0.24(+3.30%)
Jan 22, 2024 7.230 7.290 7.150 7.270 100,083 -0.17(-2.28%)
Jan 19, 2024 7.390 7.460 7.310 7.440 36,464 +0.04(+0.54%)
Jan 18, 2024 7.350 7.470 7.320 7.400 101,175 +0.05(+0.68%)
Jan 17, 2024 7.430 7.430 7.250 7.350 159,447 -0.16(-2.13%)
Jan 16, 2024 7.560 7.550 7.500 7.510 74,054 -0.15(-1.96%)
Jan 12, 2024 7.720 7.750 7.650 7.660 71,811 -0.04(-0.52%)
Jan 11, 2024 7.670 7.720 7.660 7.700 130,008 +0.07(+0.92%)
Jan 10, 2024 7.640 7.670 7.580 7.630 85,667 -0.01(-0.20%)
Jan 09, 2024 7.670 7.750 7.620 7.645 72,110 -0.15(-1.86%)
Jan 08, 2024 7.750 7.820 7.660 7.790 134,039 -0.08(-1.02%)
Jan 05, 2024 7.870 7.910 7.820 7.870 97,453 -0.02(-0.25%)
Jan 04, 2024 7.980 7.990 7.870 7.890 95,022 -0.10(-1.25%)
Jan 03, 2024 8.000 8.030 7.930 7.990 225,528 -0.04(-0.50%)
Jan 02, 2024 8.070 8.170 7.960 8.030 155,234 -0.14(-1.71%)
Dec 29, 2023 8.150 8.215 8.120 8.170 400,742 +0.01(+0.12%)
Dec 28, 2023 8.040 8.180 8.040 8.160 97,461 +0.11(+1.38%)
Dec 27, 2023 8.010 8.060 7.980 8.049 56,645 +0.03(+0.36%)
Dec 26, 2023 7.970 8.030 7.950 8.020 93,915 +0.05(+0.63%)
Dec 22, 2023 7.940 7.990 7.900 7.970 135,831 -0.11(-1.36%)
Dec 21, 2023 8.170 8.170 8.010 8.080 178,571 -0.09(-1.10%)
Dec 20, 2023 8.390 8.400 8.170 8.170 101,608 -0.31(-3.66%)
Dec 19, 2023 8.460 8.480 8.315 8.480 84,804 +0.17(+2.05%)
Dec 18, 2023 8.190 8.330 8.180 8.310 153,946 +0.06(+0.73%)
Dec 15, 2023 8.250 8.450 8.250 8.250 102,696 +0.02(+0.24%)
Dec 14, 2023 8.140 8.300 8.140 8.230 78,603 +0.07(+0.86%)
Dec 13, 2023 8.100 8.180 8.080 8.160 106,913 +0.00(+0.00%)
Dec 12, 2023 8.130 8.250 8.130 8.160 59,720 -0.01(-0.12%)
Dec 11, 2023 8.140 8.240 8.140 8.170 111,702 +0.00(+0.00%)
Dec 08, 2023 8.240 8.330 8.060 8.170 80,066 -0.12(-1.45%)
Dec 07, 2023 8.370 8.450 8.290 8.290 117,516 -0.10(-1.19%)
Dec 06, 2023 8.350 8.390 8.338 8.390 40,999 +0.10(+1.21%)
Dec 05, 2023 8.310 8.350 8.240 8.290 64,310 -0.13(-1.54%)
Dec 04, 2023 8.330 8.450 8.330 8.420 114,036 -0.16(-1.86%)
Dec 01, 2023 8.600 8.640 8.530 8.580 94,442 -0.06(-0.69%)
Nov 30, 2023 8.630 8.700 8.610 8.640 169,264 +0.04(+0.47%)
Nov 29, 2023 8.720 8.740 8.600 8.600 47,827 -0.18(-2.07%)
Nov 28, 2023 8.770 8.790 8.740 8.782 58,127 -0.02(-0.20%)
Nov 27, 2023 8.800 8.810 8.750 8.800 55,295 -0.05(-0.56%)
Nov 24, 2023 8.810 8.890 8.805 8.850 22,691 -0.02(-0.23%)
Nov 22, 2023 8.880 8.930 8.850 8.870 59,581 +0.04(+0.45%)
Nov 21, 2023 8.850 8.920 8.820 8.830 186,218 -0.08(-0.90%)
Nov 20, 2023 8.740 8.910 8.740 8.910 91,954 +0.21(+2.41%)
Nov 17, 2023 8.720 8.770 8.664 8.700 109,193 -0.01(-0.11%)
Nov 16, 2023 8.910 8.910 8.680 8.710 95,568 -0.27(-3.01%)
Nov 15, 2023 8.920 9.150 8.840 8.980 191,538 +0.60(+7.16%)
Nov 14, 2023 8.300 8.400 8.271 8.380 67,352 +0.14(+1.70%)
Nov 13, 2023 8.180 8.300 8.180 8.240 35,779 +0.10(+1.23%)
Nov 10, 2023 8.120 8.170 8.070 8.140 65,541 -0.01(-0.12%)
Nov 09, 2023 8.205 8.250 8.134 8.150 71,457 -0.07(-0.85%)
Nov 08, 2023 8.240 8.290 8.220 8.220 23,676 -0.06(-0.72%)
Nov 07, 2023 8.280 8.310 8.220 8.280 39,734 -0.03(-0.36%)
Nov 06, 2023 8.340 8.340 8.220 8.310 9,804 +0.03(+0.30%)
Nov 03, 2023 8.160 8.330 8.160 8.285 49,755 +0.19(+2.28%)
Nov 02, 2023 8.090 8.127 8.080 8.100 28,045 +0.08(+1.00%)
Nov 01, 2023 7.920 8.030 7.864 8.020 73,929 +0.07(+0.88%)
Oct 31, 2023 7.970 8.030 7.890 7.950 53,454 -0.08(-1.00%)
Oct 30, 2023 7.970 8.110 7.970 8.030 103,030 +0.10(+1.26%)
Oct 27, 2023 7.950 7.990 7.930 7.930 65,811 +0.03(+0.38%)
Oct 26, 2023 7.910 7.942 7.820 7.900 97,691 +0.00(+0.00%)
Oct 25, 2023 8.000 8.054 7.870 7.900 76,187 -0.16(-2.05%)
Oct 24, 2023 7.981 8.100 7.925 8.065 75,140 +0.16(+2.09%)
Oct 23, 2023 7.900 7.955 7.820 7.900 119,129 -0.02(-0.25%)
Oct 20, 2023 8.030 8.030 7.900 7.920 49,662 -0.15(-1.86%)
Oct 19, 2023 8.100 8.147 8.060 8.070 43,530 -0.14(-1.71%)
Oct 18, 2023 8.230 8.300 8.150 8.210 110,617 -0.11(-1.32%)
Oct 17, 2023 8.310 8.380 8.280 8.320 85,472 -0.09(-1.07%)
Oct 16, 2023 8.390 8.480 8.370 8.410 47,243 -0.02(-0.24%)
Oct 13, 2023 8.520 8.520 8.400 8.430 22,353 -0.14(-1.63%)
Oct 12, 2023 8.630 8.640 8.410 8.570 80,676 -0.05(-0.58%)
Oct 11, 2023 8.640 8.700 8.510 8.620 29,850 +0.00(+0.00%)
Oct 10, 2023 8.550 8.650 8.550 8.620 27,472 +0.13(+1.53%)
Oct 09, 2023 8.460 8.495 8.400 8.490 41,996 -0.04(-0.47%)
Oct 06, 2023 8.400 8.570 8.400 8.530 88,620 +0.12(+1.48%)
Oct 05, 2023 8.350 8.430 8.305 8.406 108,074 +0.09(+1.03%)
Oct 04, 2023 8.320 8.360 8.290 8.320 27,201 -0.02(-0.24%)
Oct 03, 2023 8.430 8.430 8.330 8.340 13,756 -0.17(-2.00%)
Oct 02, 2023 8.550 8.550 8.450 8.510 35,997 -0.03(-0.35%)
Sep 29, 2023 8.520 8.561 8.508 8.540 20,168 +0.11(+1.30%)
Sep 28, 2023 8.420 8.460 8.360 8.430 22,784 -0.01(-0.12%)
Sep 27, 2023 8.420 8.470 8.420 8.440 26,517 +0.02(+0.24%)
Sep 26, 2023 8.490 8.530 8.410 8.420 89,996 -0.10(-1.17%)
Sep 25, 2023 8.610 8.550 8.520 8.520 44,192 -0.17(-1.96%)
Sep 22, 2023 8.620 8.730 8.620 8.690 69,732 +0.24(+2.84%)
Sep 21, 2023 8.500 8.500 8.400 8.450 29,592 -0.19(-2.20%)
Sep 20, 2023 8.670 8.700 8.630 8.640 44,175 -0.04(-0.46%)
Sep 19, 2023 8.630 8.710 8.630 8.680 51,080 +0.00(+0.00%)
Sep 18, 2023 8.640 8.700 8.620 8.680 51,220 +0.01(+0.12%)
Sep 15, 2023 8.720 8.720 8.630 8.670 64,918 -0.08(-0.91%)
Sep 14, 2023 8.760 8.770 8.710 8.750 54,594 +0.03(+0.34%)
Sep 13, 2023 8.740 8.780 8.710 8.720 35,346 -0.07(-0.80%)
Sep 12, 2023 8.760 8.880 8.750 8.790 129,145 +0.00(+0.00%)
Sep 11, 2023 8.810 8.880 8.750 8.790 78,975 +0.05(+0.57%)
Sep 08, 2023 8.750 8.768 8.710 8.740 21,883 -0.04(-0.46%)
Sep 07, 2023 8.920 8.920 8.760 8.780 30,307 -0.28(-3.09%)
Sep 06, 2023 9.060 9.130 9.040 9.060 17,746 -0.04(-0.44%)
Sep 05, 2023 9.150 9.150 9.059 9.100 40,012 -0.09(-0.98%)
Sep 01, 2023 9.170 9.308 9.170 9.190 45,941 +0.10(+1.10%)
Aug 31, 2023 9.120 9.120 9.080 9.090 18,982 -0.06(-0.66%)
Aug 30, 2023 9.170 9.170 9.090 9.150 36,254 -0.07(-0.76%)
Aug 29, 2023 9.060 9.280 9.060 9.220 28,585 +0.19(+2.10%)
Aug 28, 2023 8.880 9.030 8.700 9.030 16,130 +0.23(+2.61%)
Aug 25, 2023 8.850 8.850 8.768 8.800 22,405 -0.05(-0.56%)
Aug 24, 2023 8.870 8.906 8.840 8.850 22,254 +0.02(+0.23%)
Aug 23, 2023 8.770 8.880 8.770 8.830 34,523 +0.07(+0.80%)
Aug 22, 2023 8.750 8.802 8.750 8.760 27,420 -0.01(-0.11%)
Aug 21, 2023 8.740 8.790 8.700 8.770 25,164 -0.02(-0.23%)
Aug 18, 2023 8.890 8.910 8.780 8.790 40,526 -0.26(-2.87%)
Aug 17, 2023 9.070 9.090 9.010 9.050 34,829 +0.12(+1.34%)
Aug 16, 2023 8.970 8.970 8.900 8.930 56,122 -0.13(-1.43%)
Aug 15, 2023 9.160 9.202 9.050 9.060 39,805 -0.16(-1.74%)
Aug 14, 2023 9.300 9.300 9.182 9.220 27,112 -0.15(-1.60%)
Aug 11, 2023 9.490 9.490 9.320 9.370 23,325 -0.27(-2.80%)
Aug 10, 2023 9.590 9.683 9.590 9.640 35,001 +0.13(+1.37%)
Aug 09, 2023 9.420 9.530 9.420 9.510 34,754 +0.12(+1.28%)
Aug 08, 2023 9.500 9.400 9.350 9.390 86,023 -0.18(-1.88%)
Aug 07, 2023 9.710 9.790 9.540 9.570 45,158 -0.14(-1.44%)
Aug 04, 2023 9.810 9.810 9.670 9.710 51,312 -0.11(-1.12%)
Aug 03, 2023 9.680 9.850 9.680 9.820 43,066 +0.23(+2.40%)
Aug 02, 2023 9.720 9.720 9.560 9.590 72,369 -0.22(-2.24%)
Aug 01, 2023 10.00 10.00 9.730 9.810 106,699 -0.28(-2.78%)
Jul 31, 2023 9.970 10.13 9.970 10.09 58,673 +0.14(+1.41%)
Jul 28, 2023 9.910 9.960 9.860 9.950 59,045 +0.39(+4.08%)
Jul 27, 2023 9.640 9.640 9.532 9.560 17,458 -0.07(-0.73%)
Jul 26, 2023 9.520 9.721 9.520 9.630 80,804 +0.09(+0.94%)
Jul 25, 2023 9.520 9.600 9.480 9.540 66,212 +0.16(+1.71%)
Jul 24, 2023 9.220 9.410 9.160 9.380 57,056 +0.16(+1.74%)
Jul 21, 2023 9.220 9.240 9.187 9.220 44,550 +0.02(+0.22%)
Jul 20, 2023 9.200 9.221 9.161 9.200 19,979 -0.01(-0.11%)
Jul 19, 2023 9.240 9.340 9.210 9.210 52,301 +0.01(+0.11%)
Jul 18, 2023 9.240 9.260 9.158 9.200 38,658 -0.14(-1.50%)
Jul 17, 2023 9.400 9.400 9.240 9.340 28,580 -0.10(-1.06%)
Jul 14, 2023 9.480 9.480 9.400 9.440 116,852 -0.11(-1.15%)
Jul 13, 2023 9.410 9.580 9.410 9.550 40,062 +0.19(+2.03%)
Jul 12, 2023 9.320 9.418 9.280 9.360 36,953 +0.15(+1.63%)
Jul 11, 2023 9.150 9.240 9.150 9.210 32,360 +0.07(+0.77%)
Jul 10, 2023 9.130 9.190 9.106 9.140 18,775 -0.01(-0.11%)
Jul 07, 2023 9.000 9.210 9.000 9.150 74,225 +0.19(+2.12%)
Jul 06, 2023 9.050 9.070 8.920 8.960 42,234 -0.20(-2.18%)
Jul 05, 2023 9.200 9.240 9.150 9.160 15,464 -0.08(-0.87%)
Jul 03, 2023 9.200 9.340 9.200 9.240 22,962 +0.13(+1.43%)
Jun 30, 2023 9.050 9.170 9.050 9.110 30,756 +0.08(+0.89%)
Jun 29, 2023 9.080 9.090 9.010 9.030 24,274 -0.10(-1.10%)
Jun 28, 2023 9.190 9.190 9.096 9.130 23,941 -0.09(-0.98%)
Jun 27, 2023 9.160 9.240 9.160 9.220 49,706 +0.12(+1.32%)
Jun 26, 2023 9.040 9.110 9.020 9.100 19,169 +0.10(+1.11%)
Jun 23, 2023 9.110 9.110 8.990 9.000 28,264 -0.18(-1.96%)
Jun 22, 2023 9.110 9.210 9.110 9.180 11,711 +0.01(+0.11%)
Jun 21, 2023 9.190 9.230 9.170 9.170 52,243 -0.12(-1.29%)
Jun 20, 2023 9.550 9.570 9.270 9.290 33,835 -0.34(-3.53%)
Jun 16, 2023 9.600 9.720 9.575 9.630 79,733 +0.08(+0.84%)
Jun 15, 2023 9.400 9.562 9.400 9.550 42,596 -0.22(-2.25%)
May 08, 2023 9.810 9.830 9.730 9.770 17,883 +0.06(+0.62%)
May 05, 2023 9.710 9.730 9.600 9.710 26,756 +0.03(+0.31%)
May 04, 2023 9.640 9.700 9.640 9.680 26,424 +0.15(+1.57%)
May 03, 2023 9.530 9.565 9.510 9.530 38,848 -0.02(-0.21%)
May 02, 2023 9.670 9.670 9.510 9.550 110,170 -0.18(-1.85%)
May 01, 2023 9.720 9.780 9.720 9.730 33,734 -0.07(-0.71%)
Apr 28, 2023 9.710 9.830 9.698 9.800 43,208 +0.10(+1.03%)
Apr 27, 2023 9.660 9.700 9.600 9.700 15,604 +0.14(+1.46%)
Apr 26, 2023 9.510 9.600 9.510 9.560 42,387 +0.12(+1.27%)
Apr 25, 2023 9.580 9.580 9.440 9.440 62,113 -0.24(-2.48%)
Apr 24, 2023 9.820 9.824 9.670 9.680 122,937 -0.18(-1.83%)
Apr 21, 2023 10.05 10.07 9.820 9.860 34,373 -0.23(-2.28%)
Apr 20, 2023 10.11 10.15 10.05 10.09 67,969 -0.05(-0.49%)
Apr 19, 2023 10.20 10.31 10.14 10.14 75,169 -0.17(-1.65%)
Apr 18, 2023 10.39 10.42 10.31 10.31 54,165 -0.11(-1.06%)
Apr 17, 2023 10.45 10.47 10.40 10.42 48,335 +0.15(+1.46%)
Apr 14, 2023 10.32 10.34 10.26 10.27 56,646 -0.07(-0.68%)
Apr 13, 2023 10.30 10.43 10.30 10.34 49,780 +0.11(+1.08%)
Apr 12, 2023 10.47 10.47 10.21 10.23 42,778 -0.28(-2.66%)
Apr 11, 2023 10.51 10.58 10.48 10.51 20,191 +0.05(+0.48%)
Apr 10, 2023 10.43 10.47 10.42 10.46 22,712 -0.03(-0.29%)
Apr 06, 2023 10.37 10.50 10.37 10.49 14,000 +0.12(+1.16%)
Apr 05, 2023 10.43 10.45 10.34 10.37 34,473 -0.15(-1.43%)
Apr 04, 2023 10.54 10.54 10.47 10.52 22,616 -0.04(-0.38%)
Apr 03, 2023 10.56 10.60 10.54 10.56 35,246 -0.03(-0.28%)
Mar 31, 2023 10.56 10.62 10.53 10.59 51,248 +0.02(+0.19%)
Mar 30, 2023 10.49 10.57 10.49 10.57 48,587 +0.17(+1.63%)
Mar 29, 2023 10.40 10.42 10.33 10.40 66,259 +0.01(+0.10%)
Mar 28, 2023 10.33 10.39 10.30 10.39 64,587 +0.25(+2.47%)
Mar 27, 2023 10.25 10.26 10.12 10.14 97,257 -0.15(-1.46%)
Mar 24, 2023 10.27 10.31 10.26 10.29 34,347 -0.06(-0.58%)
Mar 23, 2023 10.32 10.44 10.28 10.35 90,706 +0.21(+2.07%)
Mar 22, 2023 10.11 10.23 10.07 10.14 106,107 +0.08(+0.80%)
Mar 21, 2023 10.01 10.06 10.01 10.06 48,255 +0.11(+1.11%)
Mar 20, 2023 9.990 10.01 9.855 9.950 47,505 -0.08(-0.80%)
Mar 17, 2023 10.05 10.09 9.970 10.03 35,970 -0.03(-0.30%)
Mar 16, 2023 9.940 10.07 9.870 10.06 152,725 +0.03(+0.30%)
Mar 15, 2023 10.00 10.03 9.880 10.03 121,452 -0.09(-0.89%)
Mar 14, 2023 10.19 10.19 10.07 10.12 30,516 -0.01(-0.10%)
Mar 13, 2023 10.04 10.16 9.980 10.13 93,613 +0.13(+1.30%)
Mar 10, 2023 10.00 10.05 9.920 10.00 59,075 -0.03(-0.30%)
Mar 09, 2023 10.22 10.22 10.01 10.03 95,306 -0.28(-2.72%)
Mar 08, 2023 10.28 10.38 10.28 10.31 116,149 -0.16(-1.53%)
Mar 07, 2023 10.53 10.59 10.44 10.47 125,525 -0.20(-1.87%)
Mar 06, 2023 10.79 10.79 10.65 10.67 77,062 -0.15(-1.39%)
Mar 03, 2023 10.80 10.88 10.77 10.82 132,667 +0.00(+0.00%)
Mar 02, 2023 10.72 10.86 10.72 10.82 174,308 +0.05(+0.46%)
Mar 01, 2023 10.90 10.92 10.69 10.77 245,443 +0.27(+2.57%)
Feb 28, 2023 10.57 10.61 10.50 10.50 68,498 -0.11(-1.04%)
Feb 27, 2023 10.76 10.76 10.59 10.61 83,213 -0.01(-0.09%)
Feb 24, 2023 10.61 10.91 10.56 10.62 64,448 -0.27(-2.48%)
Feb 23, 2023 11.05 11.10 10.87 10.89 30,050 -0.09(-0.82%)
Feb 22, 2023 10.93 11.04 10.93 10.98 28,157 +0.02(+0.18%)
Feb 21, 2023 11.03 11.08 10.89 10.96 61,235 -0.04(-0.36%)
Feb 17, 2023 11.27 11.27 10.96 11.00 67,044 -0.41(-3.59%)
Feb 16, 2023 11.36 11.43 11.35 11.41 18,680 -0.05(-0.44%)
Feb 15, 2023 11.35 11.47 11.30 11.46 34,994 -0.08(-0.69%)
Feb 14, 2023 11.49 11.58 11.48 11.54 46,072 -0.04(-0.35%)
Feb 13, 2023 11.47 11.62 11.47 11.58 23,430 +0.11(+0.96%)
Feb 10, 2023 11.67 11.67 11.47 11.47 41,394 -0.27(-2.30%)
Feb 09, 2023 11.83 11.85 11.71 11.74 37,320 +0.12(+1.03%)
Feb 08, 2023 11.60 11.63 11.52 11.62 29,890 -0.07(-0.60%)
Feb 07, 2023 11.67 11.71 11.51 11.69 64,038 +0.04(+0.34%)
Feb 06, 2023 11.83 11.87 11.64 11.65 53,236 -0.32(-2.67%)
Feb 03, 2023 12.06 12.18 11.91 11.97 67,039 -0.23(-1.89%)
Feb 02, 2023 12.44 12.44 12.02 12.20 109,721 -0.08(-0.65%)
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.