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 )

12.00 -0.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 7.937 7.946 7.899 7.937 120,474 -0.02(-0.21%)
Nov 29, 2006 7.878 7.967 7.878 7.954 188,979 +0.08(+1.02%)
Nov 28, 2006 7.933 7.933 7.865 7.874 98,033 -0.04(-0.53%)
Nov 27, 2006 8.001 8.001 7.916 7.916 166,538 -0.04(-0.48%)
Nov 24, 2006 7.963 7.975 7.929 7.954 115,986 +0.00(+0.00%)
Nov 22, 2006 8.001 8.001 7.916 7.954 155,908 -0.08(-0.95%)
Nov 21, 2006 8.086 8.094 8.018 8.030 198,192 -0.03(-0.37%)
Nov 20, 2006 8.060 8.132 8.052 8.060 692,375 -0.05(-0.63%)
Nov 17, 2006 8.107 8.124 8.043 8.111 320,557 -0.03(-0.36%)
Nov 16, 2006 8.170 8.196 8.111 8.141 173,152 +0.07(+0.84%)
Nov 15, 2006 8.115 8.145 8.064 8.073 149,294 -0.03(-0.37%)
Nov 14, 2006 7.823 8.166 7.747 8.102 567,884 +0.37(+4.76%)
Nov 13, 2006 7.781 7.781 7.709 7.734 88,820 +0.06(+0.77%)
Nov 10, 2006 7.662 7.705 7.662 7.675 117,639 +0.01(+0.17%)
Nov 09, 2006 7.713 7.721 7.645 7.662 117,876 -0.03(-0.44%)
Nov 08, 2006 7.603 7.721 7.569 7.696 91,655 +0.03(+0.39%)
Nov 07, 2006 7.565 7.688 7.556 7.666 203,153 +0.10(+1.34%)
Nov 06, 2006 7.442 7.578 7.442 7.565 302,840 +0.11(+1.53%)
Nov 03, 2006 7.451 7.607 7.451 7.451 201,263 +0.02(+0.28%)
Nov 02, 2006 7.666 7.683 7.408 7.429 381,739 -0.25(-3.31%)
Nov 01, 2006 7.832 7.844 7.624 7.683 390,479 -1.55(-16.82%)
Oct 31, 2006 9.186 9.313 9.152 9.237 699,225 +0.07(+0.74%)
Oct 30, 2006 9.161 9.199 9.135 9.169 622,688 -0.00(-0.00%)
Oct 27, 2006 9.165 9.220 9.110 9.169 243,311 -0.04(-0.41%)
Oct 26, 2006 9.101 9.212 9.101 9.207 259,138 +0.11(+1.21%)
Oct 25, 2006 9.017 9.110 9.014 9.097 323,155 +0.10(+1.13%)
Oct 24, 2006 8.716 8.996 8.695 8.996 458,512 +0.25(+2.91%)
Oct 23, 2006 8.678 8.742 8.636 8.742 550,876 +0.18(+2.13%)
Oct 20, 2006 8.356 8.560 8.356 8.560 295,989 +0.17(+2.07%)
Oct 19, 2006 8.348 8.437 8.340 8.386 43,937 +0.00(+0.05%)
Oct 18, 2006 8.356 8.451 8.323 8.382 96,379 -0.00(-0.00%)
Oct 17, 2006 8.369 8.394 8.297 8.382 84,096 -0.06(-0.70%)
Oct 16, 2006 8.301 8.441 8.301 8.441 129,687 +0.12(+1.48%)
Oct 13, 2006 8.293 8.352 8.263 8.318 32,599 +0.03(+0.41%)
Oct 12, 2006 8.128 8.293 8.128 8.284 49,843 +0.16(+1.93%)
Oct 11, 2006 8.064 8.145 8.060 8.128 50,079 +0.05(+0.58%)
Oct 10, 2006 8.064 8.124 8.064 8.081 44,174 +0.00(+0.05%)
Oct 09, 2006 8.107 8.119 8.043 8.077 65,434 -0.04(-0.52%)
Oct 06, 2006 8.069 8.145 8.069 8.119 59,528 -0.06(-0.67%)
Oct 05, 2006 8.102 8.217 8.094 8.174 120,947 +0.05(+0.57%)
Oct 04, 2006 7.929 8.149 7.916 8.128 132,285 +0.12(+1.48%)
Oct 03, 2006 8.111 8.111 8.009 8.009 82,914 -0.10(-1.20%)
Oct 02, 2006 8.098 8.145 8.090 8.107 74,647 +0.02(+0.21%)
Sep 29, 2006 8.086 8.145 8.056 8.090 61,418 -0.04(-0.52%)
Sep 28, 2006 8.064 8.141 8.064 8.132 46,772 +0.07(+0.89%)
Sep 27, 2006 8.073 8.094 8.035 8.060 49,134 -0.01(-0.16%)
Sep 26, 2006 7.997 8.073 7.959 8.073 86,694 +0.05(+0.63%)
Sep 25, 2006 7.937 8.026 7.895 8.022 71,339 +0.09(+1.17%)
Sep 22, 2006 8.052 8.052 7.925 7.929 90,474 -0.18(-2.19%)
Sep 21, 2006 8.225 8.225 8.086 8.107 132,285 -0.13(-1.54%)
Sep 20, 2006 8.115 8.246 8.115 8.234 108,899 +0.13(+1.62%)
Sep 19, 2006 8.157 8.213 8.018 8.102 377,014 -0.08(-0.98%)
Sep 18, 2006 8.189 8.238 8.098 8.183 82,442 +0.09(+1.10%)
Sep 15, 2006 8.132 8.166 8.064 8.094 56,930 -0.01(-0.16%)
Sep 14, 2006 8.162 8.170 8.043 8.107 87,166 -0.09(-1.14%)
Sep 13, 2006 8.102 8.212 8.039 8.200 105,828 +0.08(+1.04%)
Sep 12, 2006 7.878 8.119 7.857 8.115 300,241 +0.26(+3.34%)
Sep 11, 2006 7.628 7.895 7.628 7.853 151,183 -0.16(-1.96%)
Sep 08, 2006 7.997 8.043 7.971 8.009 120,947 -0.02(-0.26%)
Sep 07, 2006 7.980 8.043 7.946 8.030 58,819 -0.03(-0.32%)
Sep 06, 2006 8.204 8.204 8.056 8.056 148,112 -0.16(-1.91%)
Sep 05, 2006 8.132 8.221 8.128 8.213 73,229 +0.07(+0.88%)
Sep 01, 2006 8.043 8.149 8.043 8.141 75,119 +0.12(+1.53%)
Aug 31, 2006 8.009 8.073 8.009 8.018 150,002 +0.02(+0.21%)
Aug 30, 2006 7.997 8.047 7.980 8.001 73,702 +0.00(+0.00%)
Aug 29, 2006 7.967 8.005 7.916 8.001 73,465 +0.01(+0.11%)
Aug 28, 2006 7.937 7.992 7.925 7.992 126,852 +0.06(+0.69%)
Aug 25, 2006 7.937 7.954 7.925 7.937 141,971 -0.03(-0.32%)
Aug 24, 2006 7.980 8.005 7.946 7.963 60,473 -0.00(-0.05%)
Aug 23, 2006 8.086 8.107 7.963 7.967 42,284 -0.14(-1.72%)
Aug 22, 2006 8.069 8.149 8.069 8.107 69,922 +0.00(+0.00%)
Aug 21, 2006 8.170 8.170 8.094 8.107 50,315 -0.10(-1.19%)
Aug 18, 2006 8.263 8.263 8.170 8.204 28,346 -0.06(-0.77%)
Aug 17, 2006 8.335 8.344 8.255 8.268 51,733 -0.05(-0.56%)
Aug 16, 2006 8.213 8.335 8.213 8.314 69,450 +0.08(+1.03%)
Aug 15, 2006 8.111 8.229 8.111 8.229 57,638 +0.15(+1.89%)
Aug 14, 2006 8.115 8.204 8.047 8.077 84,804 +0.03(+0.42%)
Aug 11, 2006 8.035 8.056 7.954 8.043 85,985 -0.01(-0.11%)
Aug 10, 2006 8.018 8.073 7.988 8.052 53,623 -0.01(-0.16%)
Aug 09, 2006 7.980 8.120 7.980 8.064 239,059 +0.15(+1.87%)
Aug 08, 2006 7.937 7.980 7.895 7.916 164,176 +0.04(+0.48%)
Aug 07, 2006 7.895 7.938 7.865 7.878 51,733 +0.01(+0.16%)
Aug 04, 2006 7.925 8.035 7.853 7.865 28,583 -0.01(-0.11%)
Aug 03, 2006 7.840 7.899 7.815 7.874 36,851 -0.03(-0.43%)
Aug 02, 2006 7.789 8.107 7.789 7.908 126,144 +0.15(+1.91%)
Aug 01, 2006 7.861 7.861 7.747 7.760 38,504 -0.14(-1.82%)
Jul 31, 2006 7.997 7.997 7.870 7.903 60,709 -0.09(-1.11%)
Jul 28, 2006 7.776 7.997 7.776 7.992 115,041 +0.22(+2.89%)
Jul 27, 2006 7.755 7.925 7.730 7.768 327,407 +0.07(+0.94%)
Jul 26, 2006 7.683 7.747 7.666 7.696 42,520 -0.06(-0.71%)
Jul 25, 2006 7.662 7.764 7.628 7.751 38,504 +0.03(+0.37%)
Jul 24, 2006 7.514 7.722 7.514 7.722 122,600 +0.25(+3.30%)
Jul 21, 2006 7.620 7.620 7.459 7.476 92,127 -0.17(-2.16%)
Jul 20, 2006 7.874 7.874 7.556 7.641 156,380 -0.11(-1.47%)
Jul 19, 2006 7.324 7.755 7.324 7.755 172,680 +0.37(+4.99%)
Jul 18, 2006 7.197 7.535 7.197 7.387 456,386 -0.15(-2.02%)
Jul 17, 2006 7.514 7.611 7.472 7.539 113,151 -0.08(-1.06%)
Jul 14, 2006 7.671 7.789 7.561 7.620 248,272 -0.08(-1.10%)
Jul 13, 2006 7.861 7.861 7.662 7.705 184,491 -0.19(-2.47%)
Jul 12, 2006 7.980 7.992 7.874 7.899 105,592 -0.12(-1.53%)
Jul 11, 2006 8.001 8.043 7.916 8.022 89,056 +0.00(+0.00%)
Jul 10, 2006 7.832 8.030 7.832 8.022 111,970 +0.12(+1.55%)
Jul 07, 2006 7.942 7.967 7.844 7.899 105,828 -0.04(-0.48%)
Jul 06, 2006 7.810 8.001 7.810 7.937 106,064 +0.08(+0.97%)
Jul 05, 2006 7.903 7.908 7.764 7.861 189,688 -0.09(-1.17%)
Jul 03, 2006 7.793 7.959 7.793 7.954 130,159 +0.26(+3.43%)
Jun 30, 2006 7.874 7.874 7.662 7.691 265,989 -0.00(-0.01%)
Jun 29, 2006 7.429 7.726 7.429 7.692 171,735 +0.35(+4.79%)
Jun 28, 2006 7.209 7.345 7.209 7.340 107,718 +0.14(+2.00%)
Jun 27, 2006 7.324 7.391 7.175 7.197 201,736 -0.06(-0.82%)
Jun 26, 2006 7.501 7.527 7.256 7.256 292,210 -0.24(-3.16%)
Jun 23, 2006 7.417 7.556 7.408 7.493 70,158 +0.03(+0.45%)
Jun 22, 2006 7.489 7.531 7.455 7.459 99,923 -0.14(-1.78%)
Jun 21, 2006 7.514 7.645 7.514 7.594 136,301 +0.06(+0.73%)
Jun 20, 2006 7.594 7.594 7.535 7.539 412,684 -0.05(-0.67%)
Jun 19, 2006 8.162 8.162 7.514 7.590 834,109 +0.15(+1.99%)
Jun 16, 2006 7.476 7.480 7.298 7.442 179,294 -0.03(-0.40%)
Jun 15, 2006 7.112 7.493 7.112 7.472 346,069 +0.40(+5.69%)
Jun 14, 2006 6.735 7.070 6.735 7.070 379,140 +0.29(+4.31%)
Jun 13, 2006 6.794 7.023 6.761 6.777 638,043 -0.42(-5.88%)
Jun 12, 2006 7.366 7.408 7.197 7.201 234,335 -0.31(-4.17%)
Jun 09, 2006 7.535 7.620 7.455 7.514 442,449 +0.04(+0.57%)
Jun 08, 2006 7.493 7.641 7.218 7.472 460,874 -0.28(-3.55%)
Jun 07, 2006 7.713 7.861 7.713 7.747 222,051 -0.04(-0.49%)
Jun 06, 2006 7.967 8.060 7.666 7.785 373,943 -0.28(-3.41%)
Jun 05, 2006 8.382 8.382 8.018 8.060 157,089 -0.33(-3.89%)
Jun 02, 2006 8.433 8.445 8.293 8.386 153,782 +0.15(+1.80%)
Jun 01, 2006 8.094 8.251 8.060 8.238 81,025 +0.19(+2.31%)
May 31, 2006 7.870 8.149 7.870 8.052 141,971 +0.18(+2.31%)
May 30, 2006 8.403 8.403 7.844 7.870 267,170 -0.58(-6.82%)
May 26, 2006 8.301 8.462 8.284 8.445 143,388 +0.25(+2.99%)
May 25, 2006 8.043 8.255 8.043 8.200 127,561 +0.16(+1.95%)
May 24, 2006 8.026 8.107 7.942 8.043 297,643 -0.08(-1.04%)
May 23, 2006 7.950 8.318 7.950 8.128 257,012 +0.24(+3.00%)
May 22, 2006 8.361 8.365 7.738 7.891 633,791 -0.61(-7.22%)
May 19, 2006 8.471 8.572 8.471 8.505 164,648 +0.04(+0.45%)
May 18, 2006 8.382 8.564 8.382 8.467 144,333 -0.02(-0.21%)
May 17, 2006 8.801 8.801 8.428 8.485 227,720 -0.32(-3.60%)
May 16, 2006 8.699 8.801 8.699 8.801 81,497 +0.00(+0.05%)
May 15, 2006 8.763 8.869 8.763 8.797 247,091 -0.20(-2.26%)
May 12, 2006 9.229 9.250 8.975 9.000 135,356 -0.33(-3.58%)
May 11, 2006 9.508 9.521 9.254 9.334 63,544 -0.17(-1.83%)
May 10, 2006 9.542 9.542 9.466 9.508 104,411 +0.02(+0.22%)
May 09, 2006 9.516 9.546 9.423 9.487 120,710 +0.03(+0.31%)
May 08, 2006 9.474 9.521 9.440 9.457 100,868 +0.04(+0.40%)
May 05, 2006 9.305 9.504 9.305 9.419 131,341 +0.13(+1.41%)
May 04, 2006 9.229 9.313 9.220 9.288 58,819 +0.06(+0.60%)
May 03, 2006 9.245 9.284 9.212 9.233 58,819 -0.00(-0.05%)
May 02, 2006 9.186 9.245 9.186 9.237 66,142 +0.04(+0.41%)
May 01, 2006 9.114 9.212 9.114 9.199 113,860 +0.06(+0.60%)
Apr 28, 2006 9.089 9.157 9.072 9.144 43,229 -0.02(-0.23%)
Apr 27, 2006 9.025 9.186 9.025 9.165 86,694 +0.03(+0.37%)
Apr 26, 2006 9.025 9.165 9.025 9.131 67,560 +0.06(+0.70%)
Apr 25, 2006 9.059 9.097 9.021 9.068 55,276 +0.01(+0.09%)
Apr 24, 2006 9.161 9.165 9.025 9.059 92,127 -0.09(-1.02%)
Apr 21, 2006 9.101 9.186 9.101 9.152 99,686 +0.03(+0.37%)
Apr 20, 2006 9.055 9.148 9.055 9.118 57,875 +0.00(+0.00%)
Apr 19, 2006 9.097 9.152 9.063 9.118 98,741 +0.13(+1.41%)
Apr 18, 2006 8.788 9.004 8.788 8.991 158,034 +0.27(+3.11%)
Apr 17, 2006 8.691 8.826 8.691 8.721 99,450 +0.02(+0.24%)
Apr 13, 2006 8.750 8.746 8.682 8.699 47,008 -0.05(-0.58%)
Apr 12, 2006 8.665 8.792 8.665 8.750 67,560 +0.02(+0.19%)
Apr 11, 2006 8.822 8.839 8.644 8.733 113,151 -0.14(-1.57%)
Apr 10, 2006 8.763 8.975 8.750 8.873 67,087 +0.10(+1.16%)
Apr 07, 2006 8.869 8.928 8.763 8.771 61,418 -0.02(-0.24%)
Apr 06, 2006 8.780 8.911 8.780 8.792 126,616 +0.02(+0.24%)
Apr 05, 2006 8.839 8.839 8.721 8.771 71,812 -0.02(-0.24%)
Apr 04, 2006 8.737 8.822 8.657 8.792 102,521 +0.13(+1.47%)
Apr 03, 2006 8.594 8.784 8.568 8.665 112,679 +0.18(+2.09%)
Mar 31, 2006 8.458 8.538 8.458 8.488 222,051 +0.07(+0.86%)
Mar 30, 2006 8.424 8.467 8.390 8.416 107,009 -0.03(-0.35%)
Mar 29, 2006 8.433 8.462 8.386 8.445 72,284 +0.07(+0.81%)
Mar 28, 2006 8.454 8.475 8.378 8.378 64,016 -0.11(-1.25%)
Mar 27, 2006 8.572 8.572 8.403 8.483 125,199 +0.02(+0.20%)
Mar 24, 2006 8.445 8.483 8.390 8.467 69,686 +0.03(+0.35%)
Mar 23, 2006 8.471 8.508 8.369 8.437 71,812 -0.03(-0.30%)
Mar 22, 2006 8.390 8.543 8.390 8.462 124,490 -0.13(-1.53%)
Mar 21, 2006 8.615 8.670 8.551 8.594 86,930 -0.11(-1.26%)
Mar 20, 2006 8.678 8.704 8.653 8.704 110,080 +0.06(+0.64%)
Mar 17, 2006 8.551 8.649 8.551 8.649 55,040 +0.10(+1.14%)
Mar 16, 2006 8.471 8.594 8.471 8.551 88,584 +0.09(+1.10%)
Mar 15, 2006 8.458 8.467 8.369 8.458 94,489 +0.06(+0.76%)
Mar 14, 2006 8.390 8.420 8.234 8.395 90,001 +0.00(+0.05%)
Mar 13, 2006 8.369 8.437 8.348 8.390 96,852 +0.08(+0.97%)
Mar 10, 2006 8.361 8.441 8.259 8.310 121,655 -0.03(-0.31%)
Mar 09, 2006 8.310 8.411 8.310 8.336 115,750 +0.04(+0.46%)
Mar 08, 2006 8.200 8.301 8.200 8.297 207,641 +0.07(+0.82%)
Mar 07, 2006 8.306 8.467 8.090 8.229 404,653 -0.26(-3.04%)
Mar 06, 2006 8.670 8.670 8.488 8.488 252,051 -0.18(-2.05%)
Mar 03, 2006 8.856 8.856 8.467 8.665 374,416 -0.26(-2.89%)
Mar 02, 2006 9.051 9.059 8.856 8.924 204,806 -0.10(-1.08%)
Mar 01, 2006 9.013 9.080 8.991 9.021 114,096 +0.03(+0.33%)
Feb 28, 2006 9.313 9.313 8.945 8.991 110,317 -0.32(-3.45%)
Feb 27, 2006 9.220 9.313 9.220 9.313 93,308 +0.07(+0.73%)
Feb 24, 2006 9.309 9.317 9.229 9.245 25,748 -0.08(-0.82%)
Feb 23, 2006 9.229 9.351 9.229 9.322 34,488 +0.01(+0.09%)
Feb 22, 2006 9.271 9.322 9.207 9.313 72,521 +0.13(+1.38%)
Feb 21, 2006 9.322 9.364 9.101 9.186 149,530 -0.17(-1.81%)
Feb 17, 2006 9.411 9.444 9.296 9.356 87,875 -0.05(-0.58%)
Feb 16, 2006 9.372 9.440 9.313 9.411 67,324 +0.08(+0.86%)
Feb 15, 2006 9.275 9.347 9.190 9.330 38,977 +0.06(+0.59%)
Feb 14, 2006 8.941 9.419 8.941 9.275 122,364 +0.28(+3.15%)
Feb 13, 2006 9.419 9.419 8.898 8.991 140,317 -0.41(-4.32%)
Feb 10, 2006 9.440 9.440 9.271 9.397 61,418 +0.04(+0.45%)
Feb 09, 2006 9.322 9.482 9.322 9.355 81,970 -0.03(-0.27%)
Feb 08, 2006 9.330 9.381 9.313 9.381 62,127 +0.05(+0.50%)
Feb 07, 2006 9.427 9.736 9.237 9.334 64,253 -0.13(-1.34%)
Feb 06, 2006 9.377 9.461 9.313 9.461 79,371 -0.02(-0.22%)
Feb 03, 2006 9.360 9.504 9.271 9.482 70,631 +0.08(+0.90%)
Feb 02, 2006 9.491 9.525 9.360 9.398 165,829 -0.02(-0.22%)
Feb 01, 2006 9.482 9.516 9.351 9.419 135,356 +0.04(+0.45%)
Jan 31, 2006 9.364 9.457 9.199 9.377 157,561 -0.09(-0.98%)
Jan 30, 2006 9.504 9.516 9.377 9.470 163,940 +0.02(+0.18%)
Jan 27, 2006 9.516 9.521 9.355 9.453 158,034 +0.14(+1.50%)
Jan 26, 2006 8.966 9.398 8.966 9.313 147,168 +0.38(+4.22%)
Jan 25, 2006 8.818 9.013 8.818 8.936 203,153 +0.06(+0.72%)
Jan 24, 2006 9.038 9.059 8.805 8.873 389,062 -0.35(-3.76%)
Jan 23, 2006 9.652 9.656 9.207 9.220 371,581 -0.47(-4.89%)
Jan 20, 2006 9.863 10.10 9.673 9.694 276,619 -0.18(-1.84%)
Jan 19, 2006 9.355 10.29 9.313 9.876 287,485 +0.61(+6.53%)
Jan 18, 2006 9.364 9.461 9.229 9.271 205,988 -0.20(-2.10%)
Jan 17, 2006 9.440 9.482 9.313 9.470 160,632 +0.05(+0.54%)
Jan 13, 2006 9.487 9.521 9.351 9.419 132,758 -0.07(-0.71%)
Jan 12, 2006 9.546 9.648 9.419 9.487 208,586 -0.17(-1.71%)
Jan 11, 2006 9.609 9.652 9.368 9.652 338,982 -0.00(-0.00%)
Jan 10, 2006 9.631 9.715 9.313 9.652 269,768 +0.23(+2.47%)
Jan 09, 2006 9.254 9.631 9.229 9.419 430,401 +0.29(+3.15%)
Jan 06, 2006 8.975 9.279 8.848 9.131 353,628 +0.24(+2.67%)
Jan 05, 2006 8.975 9.059 8.805 8.894 243,547 +0.11(+1.20%)
Jan 04, 2006 8.657 8.873 8.645 8.788 583,475 +0.13(+1.52%)
Jan 03, 2006 8.572 8.691 8.530 8.657 413,629 +0.42(+5.14%)
Dec 30, 2005 8.225 8.276 8.086 8.234 47,244 -0.03(-0.41%)
Dec 29, 2005 8.340 8.344 8.174 8.268 33,780 -0.09(-1.11%)
Dec 28, 2005 7.937 8.382 7.916 8.361 89,292 +0.24(+2.97%)
Dec 27, 2005 8.056 8.310 8.051 8.119 98,978 +0.03(+0.42%)
Dec 23, 2005 8.162 8.166 7.988 8.086 47,953 -0.16(-1.90%)
Dec 22, 2005 8.145 8.339 8.069 8.242 53,859 +0.10(+1.20%)
Dec 21, 2005 8.043 8.466 8.043 8.145 143,624 +0.10(+1.26%)
Dec 20, 2005 7.832 8.056 7.832 8.043 63,544 +0.21(+2.70%)
Dec 19, 2005 7.755 7.891 7.755 7.832 71,576 +0.08(+0.98%)
Dec 16, 2005 7.738 7.832 7.721 7.755 66,142 +0.02(+0.22%)
Dec 15, 2005 7.713 7.789 7.705 7.738 37,323 +0.00(+0.00%)
Dec 14, 2005 7.755 7.789 7.713 7.738 39,213 -0.07(-0.87%)
Dec 13, 2005 7.730 7.823 7.700 7.806 63,308 +0.08(+1.04%)
Dec 12, 2005 7.645 7.755 7.645 7.726 49,134 +0.09(+1.16%)
Dec 09, 2005 7.662 7.734 7.628 7.637 54,804 -0.03(-0.33%)
Dec 08, 2005 7.692 7.734 7.628 7.662 109,608 -0.07(-0.93%)
Dec 07, 2005 7.747 7.836 7.713 7.734 117,639 -0.06(-0.75%)
Dec 06, 2005 7.679 7.836 7.679 7.793 71,576 +0.07(+0.87%)
Dec 05, 2005 7.760 7.789 7.662 7.726 66,142 -0.09(-1.14%)
Dec 02, 2005 7.726 7.832 7.633 7.815 93,545 +0.08(+0.98%)
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.