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 )

8.165 -0.035 (-0.43%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 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, 2003 2.050 2.090 2.050 2.079 176,811 +0.03(+1.40%)
Jan 30, 2003 2.081 2.101 2.034 2.050 569,776 -0.02(-0.86%)
Jan 29, 2003 2.083 2.119 2.068 2.068 303,428 -0.02(-0.95%)
Jan 28, 2003 2.046 2.101 2.046 2.088 285,340 +0.03(+1.40%)
Jan 27, 2003 2.099 2.105 2.050 2.059 555,757 -0.04(-1.90%)
Jan 24, 2003 2.145 2.145 2.099 2.099 296,193 -0.04(-2.06%)
Jan 23, 2003 2.145 2.156 2.125 2.143 640,319 -0.00(-0.10%)
Jan 22, 2003 2.112 2.154 2.101 2.145 880,892 +0.07(+3.19%)
Jan 21, 2003 2.070 2.088 2.050 2.079 228,362 +0.01(+0.43%)
Jan 17, 2003 2.088 2.088 2.057 2.070 201,230 -0.03(-1.27%)
Jan 16, 2003 2.085 2.112 2.070 2.096 463,960 +0.03(+1.61%)
Jan 15, 2003 2.101 2.112 2.050 2.063 427,784 -0.04(-1.69%)
Jan 14, 2003 2.070 2.101 2.052 2.099 390,703 +0.03(+1.61%)
Jan 13, 2003 2.039 2.072 2.034 2.065 461,247 +0.05(+2.41%)
Jan 10, 2003 2.037 2.043 2.012 2.017 425,523 -0.01(-0.33%)
Jan 09, 2003 2.030 2.037 2.001 2.023 274,487 -0.00(-0.11%)
Jan 08, 2003 2.012 2.043 2.012 2.026 452,655 +0.01(+0.66%)
Jan 07, 2003 2.023 2.023 1.992 2.012 247,355 -0.00(-0.11%)
Jan 06, 2003 2.030 2.030 1.968 2.015 492,449 +0.02(+0.89%)
Jan 03, 2003 2.028 2.028 1.997 1.997 159,175 -0.01(-0.44%)
Jan 02, 2003 1.986 2.006 1.986 2.006 191,282 +0.03(+1.68%)
Dec 31, 2002 1.990 1.990 1.968 1.973 417,383 +0.00(+0.22%)
Dec 30, 2002 2.023 2.023 1.968 1.968 250,068 -0.04(-1.98%)
Dec 27, 2002 2.008 2.041 2.008 2.008 180,881 -0.01(-0.44%)
Dec 26, 2002 2.001 2.034 1.995 2.017 410,600 +0.02(+0.77%)
Dec 24, 2002 2.012 2.034 1.981 2.001 122,094 +0.00(+0.22%)
Dec 23, 2002 1.970 2.008 1.968 1.997 255,494 +0.01(+0.56%)
Dec 20, 2002 2.008 2.034 1.970 1.986 295,740 -0.00(-0.22%)
Dec 19, 2002 2.057 2.057 1.968 1.990 352,266 -0.08(-3.85%)
Dec 18, 2002 2.063 2.074 2.057 2.070 317,446 +0.02(+0.86%)
Dec 17, 2002 2.023 2.090 2.023 2.052 490,640 +0.03(+1.53%)
Dec 16, 2002 1.990 2.023 1.990 2.021 255,042 +0.03(+1.56%)
Dec 13, 2002 2.012 2.028 1.990 1.990 548,522 -0.04(-1.96%)
Dec 12, 2002 2.012 2.032 2.006 2.030 511,441 +0.04(+2.00%)
Dec 11, 2002 1.990 2.008 1.981 1.990 399,295 +0.00(+0.11%)
Dec 10, 2002 1.990 1.990 1.946 1.988 268,156 -0.00(-0.11%)
Dec 09, 2002 1.959 1.990 1.959 1.990 252,329 +0.02(+1.24%)
Dec 06, 2002 1.935 1.966 1.935 1.966 152,392 +0.02(+1.14%)
Dec 05, 2002 1.979 1.979 1.928 1.944 250,520 -0.02(-0.90%)
Dec 04, 2002 1.953 2.194 1.942 1.962 198,969 -0.01(-0.56%)
Dec 03, 2002 1.944 1.979 1.928 1.973 234,693 +0.05(+2.53%)
Dec 02, 2002 1.964 1.990 1.915 1.924 260,921 -0.02(-1.14%)
Nov 29, 2002 1.937 1.950 1.937 1.946 70,091 +0.01(+0.46%)
Nov 27, 2002 1.946 1.964 1.935 1.937 218,866 -0.01(-0.68%)
Nov 26, 2002 1.937 1.953 1.935 1.950 198,517 +0.01(+0.46%)
Nov 25, 2002 1.946 1.975 1.937 1.942 238,311 -0.00(-0.23%)
Nov 22, 2002 1.944 1.959 1.928 1.946 170,480 +0.00(+0.00%)
Nov 21, 2002 1.935 1.957 1.935 1.946 259,112 +0.01(+0.57%)
Nov 20, 2002 1.902 1.946 1.897 1.935 366,284 +0.00(+0.00%)
Nov 19, 2002 1.928 1.966 1.924 1.935 264,991 -0.04(-2.23%)
Nov 18, 2002 1.999 2.012 1.957 1.979 360,858 -0.04(-2.08%)
Nov 15, 2002 1.968 2.023 1.957 2.021 475,265 +0.09(+4.58%)
Nov 14, 2002 1.911 1.966 1.904 1.933 530,434 +0.04(+1.86%)
Nov 13, 2002 1.882 1.906 1.871 1.897 630,823 +0.01(+0.35%)
Nov 12, 2002 1.838 1.900 1.838 1.891 266,799 +0.04(+2.03%)
Nov 11, 2002 1.862 1.869 1.835 1.853 586,959 +0.00(+0.00%)
Nov 08, 2002 1.869 1.869 1.849 1.853 119,833 -0.02(-0.95%)
Nov 07, 2002 1.827 1.871 1.824 1.871 248,711 +0.04(+2.17%)
Nov 06, 2002 1.833 1.833 1.824 1.831 120,738 +0.00(+0.12%)
Nov 05, 2002 1.844 1.847 1.818 1.829 395,677 -0.04(-2.13%)
Nov 04, 2002 1.847 1.875 1.847 1.869 540,382 +0.04(+2.42%)
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.