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 )

12.62 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2013 9.079 9.132 8.995 9.012 113,806 -0.08(-0.88%)
Oct 30, 2013 9.061 9.141 9.061 9.092 80,449 +0.03(+0.34%)
Oct 29, 2013 9.159 9.194 9.061 9.061 152,696 -0.10(-1.07%)
Oct 28, 2013 9.070 9.159 9.030 9.159 125,155 +0.12(+1.38%)
Oct 25, 2013 8.981 9.066 8.963 9.035 68,029 +0.04(+0.44%)
Oct 24, 2013 9.003 9.043 8.972 8.995 62,215 -0.01(-0.10%)
Oct 23, 2013 9.052 9.052 8.995 9.003 119,309 -0.10(-1.12%)
Oct 22, 2013 8.977 9.150 8.977 9.106 158,256 +0.13(+1.44%)
Oct 21, 2013 8.968 9.003 8.941 8.977 110,254 -0.03(-0.30%)
Oct 18, 2013 8.932 9.003 8.915 9.003 104,040 +0.10(+1.10%)
Oct 17, 2013 8.848 8.906 8.786 8.906 98,071 +0.06(+0.70%)
Oct 16, 2013 8.826 8.892 8.814 8.844 98,177 +0.06(+0.71%)
Oct 15, 2013 8.790 8.799 8.741 8.781 67,076 -0.02(-0.25%)
Oct 14, 2013 8.728 8.843 8.728 8.803 139,516 +0.08(+0.87%)
Oct 11, 2013 8.714 8.759 8.714 8.728 109,483 +0.01(+0.15%)
Oct 10, 2013 8.657 8.786 8.626 8.714 212,466 +0.18(+2.14%)
Oct 09, 2013 8.577 8.577 8.505 8.532 66,700 +0.02(+0.26%)
Oct 08, 2013 8.603 8.643 8.492 8.510 68,317 -0.07(-0.83%)
Oct 07, 2013 8.617 8.643 8.559 8.581 92,824 -0.07(-0.77%)
Oct 04, 2013 8.621 8.683 8.621 8.648 195,324 +0.03(+0.31%)
Oct 03, 2013 8.688 8.736 8.572 8.621 166,751 -0.02(-0.21%)
Oct 02, 2013 8.634 8.679 8.541 8.639 235,207 +0.00(+0.05%)
Oct 01, 2013 8.425 8.639 8.408 8.634 164,528 +0.23(+2.75%)
Sep 30, 2013 8.497 8.528 8.381 8.403 308,932 -0.17(-2.02%)
Sep 27, 2013 8.754 8.817 8.528 8.577 379,193 -0.12(-1.38%)
Sep 26, 2013 8.706 8.821 8.688 8.697 70,645 +0.01(+0.10%)
Sep 25, 2013 8.714 8.723 8.683 8.688 122,463 -0.04(-0.41%)
Sep 24, 2013 8.812 8.821 8.714 8.723 181,149 -0.08(-0.86%)
Sep 23, 2013 8.826 8.826 8.746 8.799 237,718 -0.06(-0.70%)
Sep 20, 2013 9.110 9.145 8.848 8.861 187,978 -0.25(-2.78%)
Sep 19, 2013 9.181 9.181 9.075 9.115 299,510 +0.03(+0.34%)
Sep 18, 2013 8.794 9.106 8.732 9.083 558,186 +0.31(+3.55%)
Sep 17, 2013 8.741 8.829 8.657 8.772 1,202,215 +0.12(+1.44%)
Sep 16, 2013 8.661 8.692 8.599 8.648 763,890 +0.14(+1.62%)
Sep 13, 2013 8.590 8.621 8.501 8.510 267,154 -0.06(-0.73%)
Sep 12, 2013 8.559 8.625 8.452 8.572 614,210 +0.19(+2.28%)
Sep 11, 2013 8.443 8.443 8.331 8.381 97,234 -0.05(-0.63%)
Sep 10, 2013 8.372 8.443 8.341 8.434 223,114 +0.15(+1.77%)
Sep 09, 2013 8.043 8.288 8.039 8.288 125,830 +0.28(+3.44%)
Sep 06, 2013 7.994 8.061 7.919 8.012 160,714 +0.09(+1.12%)
Sep 05, 2013 7.825 7.941 7.825 7.923 47,980 +0.07(+0.85%)
Sep 04, 2013 7.776 7.870 7.754 7.856 51,122 +0.06(+0.80%)
Sep 03, 2013 7.736 7.861 7.710 7.794 60,544 +0.12(+1.51%)
Aug 30, 2013 7.727 7.727 7.647 7.678 66,511 -0.02(-0.23%)
Aug 29, 2013 7.656 7.727 7.638 7.696 66,756 +0.07(+0.90%)
Aug 28, 2013 7.630 7.665 7.568 7.628 77,122 +0.03(+0.39%)
Aug 27, 2013 7.741 7.781 7.585 7.598 173,509 -0.22(-2.79%)
Aug 26, 2013 7.803 7.870 7.803 7.816 82,073 -0.01(-0.17%)
Aug 23, 2013 7.723 7.847 7.723 7.830 75,143 +0.12(+1.62%)
Aug 22, 2013 7.656 7.741 7.612 7.705 93,858 +0.06(+0.81%)
Aug 21, 2013 7.861 7.865 7.643 7.643 184,831 -0.23(-2.88%)
Aug 20, 2013 7.919 7.919 7.825 7.870 169,443 -0.09(-1.12%)
Aug 19, 2013 8.079 8.114 7.901 7.959 59,665 -0.17(-2.08%)
Aug 16, 2013 8.119 8.159 8.025 8.128 230,417 +0.05(+0.66%)
Aug 15, 2013 8.056 8.114 8.012 8.074 45,050 -0.08(-1.04%)
Aug 14, 2013 8.114 8.163 8.070 8.159 57,496 +0.08(+1.05%)
Aug 13, 2013 8.052 8.105 8.052 8.074 121,676 +0.02(+0.28%)
Aug 12, 2013 8.012 8.060 8.008 8.052 76,360 +0.04(+0.56%)
Aug 09, 2013 7.932 8.038 7.861 8.008 52,829 +0.03(+0.36%)
Aug 08, 2013 7.905 8.003 7.896 7.979 35,444 +0.12(+1.56%)
Aug 07, 2013 7.896 7.896 7.785 7.856 106,393 -0.07(-0.90%)
Aug 06, 2013 7.985 7.985 7.847 7.927 95,044 -0.08(-1.00%)
Aug 05, 2013 8.025 8.105 7.932 8.008 70,499 -0.08(-1.04%)
Aug 02, 2013 7.963 8.101 7.963 8.092 74,457 +0.06(+0.71%)
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.