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 Emerging Markets Fund Inc. (NY: EMF )

12.44 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2014 7.660 7.744 7.588 7.724 242,030 -0.03(-0.38%)
Jan 30, 2014 7.787 7.874 7.744 7.753 459,424 +0.03(+0.44%)
Jan 29, 2014 7.831 7.831 7.699 7.719 277,490 -0.19(-2.46%)
Jan 28, 2014 7.938 7.977 7.878 7.913 429,139 -0.05(-0.67%)
Jan 27, 2014 8.118 8.118 7.743 7.967 405,555 +0.03(+0.37%)
Jan 24, 2014 8.025 8.040 7.918 7.938 470,555 -0.17(-2.10%)
Jan 23, 2014 8.268 8.268 8.050 8.108 241,553 -0.20(-2.40%)
Jan 22, 2014 8.249 8.354 8.249 8.307 86,344 +0.05(+0.65%)
Jan 21, 2014 8.273 8.298 8.220 8.254 95,059 +0.03(+0.35%)
Jan 17, 2014 8.230 8.225 8.225 8.225 123,565 -0.04(-0.53%)
Jan 16, 2014 8.317 8.317 8.254 8.268 69,460 -0.05(-0.59%)
Jan 15, 2014 8.337 8.366 8.303 8.317 126,360 -0.02(-0.23%)
Jan 14, 2014 8.303 8.346 8.215 8.337 144,105 +0.14(+1.66%)
Jan 13, 2014 8.312 8.341 8.195 8.200 117,893 -0.11(-1.35%)
Jan 10, 2014 8.244 8.327 8.244 8.312 146,521 +0.08(+0.94%)
Jan 09, 2014 8.298 8.307 8.220 8.235 81,475 -0.10(-1.16%)
Jan 08, 2014 8.341 8.395 8.293 8.332 135,546 +0.04(+0.47%)
Jan 07, 2014 8.317 8.371 8.283 8.293 287,328 +0.03(+0.35%)
Jan 06, 2014 8.337 8.361 8.249 8.264 225,609 -0.05(-0.59%)
Jan 03, 2014 8.439 8.439 8.264 8.312 297,709 -0.09(-1.04%)
Jan 02, 2014 8.526 8.526 8.333 8.400 647,610 -0.11(-1.31%)
Dec 31, 2013 8.570 8.512 8.512 8.512 442,041 +0.04(+0.46%)
Dec 30, 2013 8.521 8.662 8.434 8.473 301,206 +0.05(+0.58%)
Dec 27, 2013 8.473 8.473 8.381 8.424 205,522 -0.08(-0.92%)
Dec 26, 2013 8.375 8.692 8.341 8.502 379,244 +0.18(+2.16%)
Dec 24, 2013 8.298 8.351 8.298 8.322 122,741 +0.02(+0.29%)
Dec 23, 2013 8.195 8.312 8.154 8.298 303,682 +0.10(+1.25%)
Dec 20, 2013 8.132 8.220 8.123 8.195 234,306 +0.05(+0.60%)
Dec 19, 2013 8.210 8.239 8.132 8.147 121,832 -0.12(-1.47%)
Dec 18, 2013 8.171 8.303 8.030 8.268 361,595 +0.11(+1.31%)
Dec 17, 2013 8.283 8.288 8.157 8.161 297,600 -0.14(-1.64%)
Dec 16, 2013 8.414 8.414 8.293 8.298 253,495 -0.11(-1.27%)
Dec 13, 2013 8.380 8.434 8.346 8.405 277,365 +0.02(+0.29%)
Dec 12, 2013 8.448 8.517 8.361 8.380 184,880 -0.18(-2.05%)
Dec 11, 2013 8.740 8.748 8.551 8.555 236,709 -0.19(-2.22%)
Dec 10, 2013 8.679 8.799 8.679 8.750 117,679 +0.01(+0.10%)
Dec 09, 2013 8.714 8.786 8.621 8.741 179,087 -0.03(-0.35%)
Dec 06, 2013 8.563 8.777 8.505 8.772 403,013 +0.30(+3.60%)
Dec 05, 2013 8.457 8.523 8.423 8.468 81,967 +0.01(+0.13%)
Dec 04, 2013 8.421 8.479 8.381 8.457 256,448 +0.00(+0.05%)
Dec 03, 2013 8.586 8.648 8.390 8.452 173,646 -0.04(-0.52%)
Dec 02, 2013 8.626 8.639 8.492 8.497 91,368 -0.16(-1.85%)
Nov 29, 2013 8.590 8.666 8.586 8.657 57,110 +0.08(+0.88%)
Nov 27, 2013 8.652 8.661 8.537 8.581 106,530 -0.08(-0.87%)
Nov 26, 2013 8.728 8.728 8.643 8.657 112,749 -0.07(-0.82%)
Nov 25, 2013 8.803 8.803 8.719 8.728 72,428 -0.09(-1.00%)
Nov 22, 2013 8.826 8.826 8.790 8.816 104,964 -0.03(-0.31%)
Nov 21, 2013 8.808 8.852 8.790 8.843 50,020 +0.05(+0.60%)
Nov 20, 2013 8.927 8.927 8.786 8.790 58,223 -0.11(-1.25%)
Nov 19, 2013 8.999 8.999 8.888 8.901 63,587 -0.07(-0.79%)
Nov 18, 2013 8.950 9.061 8.950 8.972 71,142 +0.09(+1.00%)
Nov 15, 2013 8.830 8.883 8.790 8.883 97,810 +0.11(+1.22%)
Nov 14, 2013 8.746 8.808 8.701 8.777 75,094 +0.03(+0.36%)
Nov 13, 2013 8.670 8.750 8.652 8.746 135,200 +0.05(+0.56%)
Nov 12, 2013 8.803 8.803 8.679 8.697 86,769 -0.11(-1.21%)
Nov 11, 2013 8.808 8.835 8.781 8.803 47,427 -0.04(-0.45%)
Nov 08, 2013 8.826 8.883 8.781 8.843 58,324 -0.01(-0.15%)
Nov 07, 2013 8.986 9.021 8.843 8.857 82,552 -0.12(-1.39%)
Nov 06, 2013 8.995 9.065 8.981 8.981 56,525 +0.01(+0.10%)
Nov 05, 2013 9.012 9.038 8.968 8.972 89,230 -0.10(-1.08%)
Nov 04, 2013 9.043 9.088 9.026 9.070 88,096 +0.03(+0.30%)
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.