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 28, 2014 8.589 8.696 8.434 8.463 84,964 -0.18(-2.14%)
Nov 26, 2014 8.551 8.648 8.648 8.648 66,203 +0.13(+1.48%)
Nov 25, 2014 8.619 8.619 8.521 8.521 40,273 -0.06(-0.74%)
Nov 24, 2014 8.575 8.585 8.521 8.585 128,420 +0.02(+0.23%)
Nov 21, 2014 8.458 8.580 8.453 8.565 155,651 +0.26(+3.10%)
Nov 20, 2014 8.259 8.312 8.244 8.307 174,733 +0.00(+0.06%)
Nov 19, 2014 8.303 8.303 8.230 8.303 115,154 +0.00(+0.06%)
Nov 18, 2014 8.220 8.332 8.220 8.298 165,383 +0.06(+0.71%)
Nov 17, 2014 8.278 8.293 8.230 8.239 79,670 -0.08(-0.99%)
Nov 14, 2014 8.283 8.336 8.268 8.322 67,496 +0.03(+0.41%)
Nov 13, 2014 8.307 8.341 8.278 8.288 218,518 -0.02(-0.23%)
Nov 12, 2014 8.283 8.356 8.283 8.307 195,972 +0.00(+0.00%)
Nov 11, 2014 8.332 8.341 8.288 8.307 179,291 -0.06(-0.70%)
Nov 10, 2014 8.371 8.414 8.327 8.366 95,567 +0.03(+0.35%)
Nov 07, 2014 8.298 8.337 8.288 8.337 107,169 +0.04(+0.47%)
Nov 06, 2014 8.385 8.385 8.293 8.298 109,883 -0.07(-0.87%)
Nov 05, 2014 8.410 8.434 8.346 8.371 87,439 -0.08(-0.98%)
Nov 04, 2014 8.478 8.478 8.405 8.453 129,390 +0.01(+0.17%)
Nov 03, 2014 8.473 8.487 8.429 8.439 87,875 -0.10(-1.14%)
Oct 31, 2014 8.512 8.575 8.492 8.536 68,380 +0.04(+0.52%)
Oct 30, 2014 8.482 8.526 8.433 8.492 129,717 +0.03(+0.34%)
Oct 29, 2014 8.521 8.551 8.414 8.463 90,534 -0.02(-0.29%)
Oct 28, 2014 8.385 8.507 8.385 8.487 105,337 +0.17(+1.99%)
Oct 27, 2014 8.385 8.468 8.468 8.322 85,542 -0.15(-1.72%)
Oct 24, 2014 8.444 8.492 8.405 8.468 82,889 +0.06(+0.69%)
Oct 23, 2014 8.468 8.482 8.371 8.410 87,820 +0.00(+0.00%)
Oct 22, 2014 8.497 8.497 8.390 8.410 219,745 -0.04(-0.46%)
Oct 21, 2014 8.371 8.487 8.366 8.448 154,586 +0.05(+0.64%)
Oct 20, 2014 8.332 8.434 8.332 8.395 215,428 +0.00(+0.00%)
Oct 17, 2014 8.351 8.439 8.351 8.395 121,168 +0.07(+0.88%)
Oct 16, 2014 8.161 8.380 8.074 8.322 98,104 -0.02(-0.29%)
Oct 15, 2014 8.390 8.444 8.244 8.346 323,993 -0.12(-1.38%)
Oct 14, 2014 8.453 8.527 8.434 8.463 111,941 -0.01(-0.11%)
Oct 13, 2014 8.468 8.541 8.432 8.473 297,952 +0.04(+0.52%)
Oct 10, 2014 8.594 8.594 8.419 8.429 104,449 -0.22(-2.59%)
Oct 09, 2014 8.745 8.745 8.609 8.653 199,601 -0.10(-1.17%)
Oct 08, 2014 8.614 8.774 8.565 8.755 59,180 +0.13(+1.47%)
Oct 07, 2014 8.614 8.650 8.609 8.628 117,741 -0.02(-0.23%)
Oct 06, 2014 8.658 8.726 8.633 8.648 103,807 +0.07(+0.85%)
Oct 03, 2014 8.551 8.589 8.497 8.575 90,745 +0.02(+0.28%)
Oct 02, 2014 8.502 8.565 8.439 8.551 164,128 +0.05(+0.63%)
Oct 01, 2014 8.551 8.580 8.482 8.497 315,282 -0.13(-1.52%)
Sep 30, 2014 8.628 8.658 8.585 8.628 91,985 -0.06(-0.67%)
Sep 29, 2014 8.726 8.726 8.521 8.687 232,343 -0.15(-1.71%)
Sep 26, 2014 8.769 8.847 8.769 8.838 51,743 +0.04(+0.50%)
Sep 25, 2014 8.847 8.847 8.769 8.794 167,794 -0.14(-1.53%)
Sep 24, 2014 8.833 8.940 8.833 8.930 73,535 +0.10(+1.10%)
Sep 23, 2014 8.779 8.857 8.755 8.833 126,686 -0.01(-0.11%)
Sep 22, 2014 8.920 8.920 8.828 8.842 211,028 -0.09(-1.03%)
Sep 19, 2014 9.003 9.022 8.920 8.935 104,578 -0.08(-0.86%)
Sep 18, 2014 9.032 9.032 8.983 9.013 113,123 +0.03(+0.32%)
Sep 17, 2014 9.066 9.076 8.964 8.983 53,978 -0.09(-1.02%)
Sep 16, 2014 8.906 9.120 8.906 9.076 41,272 +0.12(+1.36%)
Sep 15, 2014 9.022 9.022 8.925 8.954 58,896 -0.11(-1.18%)
Sep 12, 2014 9.115 9.115 9.017 9.061 81,705 -0.08(-0.90%)
Sep 11, 2014 9.241 9.241 9.120 9.144 84,950 -0.13(-1.42%)
Sep 10, 2014 9.241 9.275 9.178 9.275 52,981 -0.01(-0.16%)
Sep 09, 2014 9.363 9.363 9.251 9.290 160,364 -0.07(-0.78%)
Sep 08, 2014 9.397 9.415 9.343 9.363 92,419 -0.08(-0.88%)
Sep 05, 2014 9.329 9.450 9.329 9.445 60,181 +0.09(+0.99%)
Sep 04, 2014 9.392 9.416 9.329 9.353 51,975 -0.02(-0.26%)
Sep 03, 2014 9.377 9.402 9.338 9.377 96,040 +0.09(+0.94%)
Sep 02, 2014 9.329 9.329 9.256 9.290 38,387 -0.01(-0.16%)
Aug 29, 2014 9.270 9.304 9.304 9.304 71,960 +0.00(+0.05%)
Aug 28, 2014 9.300 9.300 9.246 9.300 22,062 -0.07(-0.78%)
Aug 27, 2014 9.304 9.373 9.290 9.373 49,485 +0.03(+0.36%)
Aug 26, 2014 9.222 9.348 9.222 9.338 66,955 +0.09(+1.00%)
Aug 25, 2014 9.207 9.256 9.203 9.246 69,357 +0.05(+0.53%)
Aug 22, 2014 9.227 9.241 9.197 9.197 35,667 -0.07(-0.77%)
Aug 21, 2014 9.270 9.289 9.246 9.269 38,180 -0.01(-0.07%)
Aug 20, 2014 9.275 9.319 9.275 9.275 23,874 -0.00(-0.05%)
Aug 19, 2014 9.246 9.304 9.227 9.280 68,298 +0.05(+0.58%)
Aug 18, 2014 9.134 9.285 9.134 9.227 100,953 +0.11(+1.17%)
Aug 15, 2014 9.217 9.217 9.110 9.120 44,537 -0.05(-0.58%)
Aug 14, 2014 9.159 9.159 9.145 9.173 31,662 +0.02(+0.21%)
Aug 13, 2014 9.134 9.193 9.122 9.154 51,687 +0.05(+0.53%)
Aug 12, 2014 9.066 9.134 9.042 9.105 30,371 -0.01(-0.11%)
Aug 11, 2014 9.008 9.154 9.008 9.115 175,327 +0.11(+1.18%)
Aug 08, 2014 8.910 9.017 8.910 9.008 44,574 +0.07(+0.77%)
Aug 07, 2014 8.959 8.998 8.925 8.940 81,855 -0.04(-0.43%)
Aug 06, 2014 8.949 9.071 8.935 8.979 63,806 -0.05(-0.54%)
Aug 05, 2014 9.071 9.095 9.022 9.027 62,253 -0.11(-1.15%)
Aug 04, 2014 9.081 9.178 9.076 9.132 98,807 +0.04(+0.49%)
Aug 01, 2014 9.061 9.139 9.027 9.088 108,201 -0.02(-0.18%)
Jul 31, 2014 9.159 9.159 9.071 9.104 115,841 -0.16(-1.74%)
Jul 30, 2014 9.280 9.327 9.207 9.266 42,304 -0.04(-0.41%)
Jul 29, 2014 9.353 9.353 9.279 9.304 31,181 -0.02(-0.27%)
Jul 28, 2014 9.266 9.334 9.266 9.329 37,388 +0.05(+0.52%)
Jul 25, 2014 9.265 9.290 9.231 9.280 125,695 -0.03(-0.37%)
Jul 24, 2014 9.304 9.322 9.270 9.314 55,357 +0.03(+0.31%)
Jul 23, 2014 9.314 9.314 9.241 9.285 73,319 +0.02(+0.21%)
Jul 22, 2014 9.227 9.285 9.227 9.266 90,902 +0.09(+0.95%)
Jul 21, 2014 9.139 9.193 9.105 9.178 78,124 +0.03(+0.37%)
Jul 18, 2014 9.066 9.159 9.066 9.144 93,083 +0.12(+1.29%)
Jul 17, 2014 9.144 9.183 8.998 9.027 137,427 -0.17(-1.80%)
Jul 16, 2014 9.207 9.227 9.193 9.193 107,136 +0.00(+0.05%)
Jul 15, 2014 9.202 9.202 9.147 9.188 57,471 +0.00(+0.05%)
Jul 14, 2014 9.168 9.202 9.144 9.183 67,334 +0.08(+0.85%)
Jul 11, 2014 9.090 9.115 9.056 9.105 22,669 +0.02(+0.21%)
Jul 10, 2014 9.008 9.110 9.008 9.086 54,204 -0.05(-0.59%)
Jul 09, 2014 9.105 9.139 9.062 9.139 58,555 +0.07(+0.80%)
Jul 08, 2014 9.052 9.095 9.052 9.066 312,843 +0.01(+0.16%)
Jul 07, 2014 9.056 9.081 9.046 9.052 132,692 +0.04(+0.43%)
Jul 03, 2014 8.945 9.013 9.013 9.013 152,761 +0.03(+0.35%)
Jul 02, 2014 8.993 8.993 8.959 8.981 182,602 +0.02(+0.19%)
Jul 01, 2014 8.891 8.964 8.881 8.964 165,664 +0.10(+1.10%)
Jun 30, 2014 8.818 8.881 8.818 8.867 140,959 +0.02(+0.28%)
Jun 27, 2014 8.838 8.852 8.828 8.842 83,459 -0.01(-0.16%)
Jun 26, 2014 8.881 8.891 8.828 8.857 59,247 +0.01(+0.17%)
Jun 25, 2014 8.808 8.858 8.808 8.842 50,337 -0.01(-0.11%)
Jun 24, 2014 8.847 8.896 8.799 8.852 64,546 +0.02(+0.22%)
Jun 23, 2014 8.881 8.886 8.794 8.833 66,807 -0.03(-0.30%)
Jun 20, 2014 8.828 8.883 8.818 8.859 53,513 -0.02(-0.19%)
Jun 19, 2014 8.900 8.901 8.858 8.876 41,551 -0.02(-0.27%)
Jun 18, 2014 8.789 8.904 8.789 8.901 59,348 +0.07(+0.77%)
Jun 17, 2014 8.847 8.847 8.799 8.833 130,603 +0.01(+0.17%)
Jun 16, 2014 8.881 8.881 8.808 8.818 68,773 -0.06(-0.66%)
Jun 13, 2014 8.823 8.881 8.813 8.876 52,146 +0.05(+0.61%)
Jun 12, 2014 8.872 8.891 8.823 8.823 24,388 -0.04(-0.49%)
Jun 11, 2014 8.881 8.896 8.852 8.867 41,613 -0.02(-0.27%)
Jun 10, 2014 8.833 8.891 8.828 8.891 29,230 +0.10(+1.11%)
Jun 06, 2014 8.745 8.847 8.735 8.794 108,518 +0.07(+0.84%)
Jun 05, 2014 8.658 8.750 8.633 8.721 145,055 +0.11(+1.24%)
Jun 04, 2014 8.653 8.653 8.599 8.614 46,371 -0.06(-0.73%)
Jun 03, 2014 8.614 8.682 8.614 8.677 82,970 +0.06(+0.73%)
Jun 02, 2014 8.619 8.633 8.541 8.614 230,153 +0.02(+0.23%)
May 30, 2014 8.667 8.667 8.565 8.594 168,207 -0.09(-1.06%)
May 29, 2014 8.648 8.711 8.648 8.687 103,049 +0.02(+0.22%)
May 28, 2014 8.653 8.677 8.638 8.667 110,372 +0.03(+0.39%)
May 27, 2014 8.687 8.692 8.609 8.633 79,014 -0.06(-0.73%)
May 23, 2014 8.731 8.696 8.696 8.696 59,829 +0.01(+0.17%)
May 22, 2014 8.667 8.696 8.667 8.682 49,477 +0.02(+0.23%)
May 21, 2014 8.648 8.711 8.648 8.662 76,999 +0.04(+0.51%)
May 20, 2014 8.726 8.726 8.609 8.619 223,730 -0.14(-1.56%)
May 19, 2014 8.803 8.810 8.729 8.755 84,571 -0.05(-0.55%)
May 16, 2014 8.692 8.803 8.687 8.803 73,818 +0.17(+1.91%)
May 15, 2014 8.765 8.765 8.604 8.638 116,439 -0.11(-1.22%)
May 14, 2014 8.721 8.779 8.716 8.745 54,732 +0.04(+0.50%)
May 13, 2014 8.701 8.703 8.658 8.701 74,493 +0.00(+0.00%)
May 12, 2014 8.658 8.701 8.658 8.701 70,545 +0.11(+1.30%)
May 09, 2014 8.658 8.658 8.570 8.589 45,715 -0.03(-0.39%)
May 08, 2014 8.628 8.667 8.599 8.624 110,769 +0.05(+0.57%)
May 07, 2014 8.512 8.575 8.507 8.575 83,967 +0.04(+0.43%)
May 06, 2014 8.492 8.575 8.492 8.539 75,360 +0.04(+0.43%)
May 05, 2014 8.521 8.532 8.478 8.502 79,474 -0.05(-0.57%)
May 02, 2014 8.546 8.570 8.507 8.551 88,731 +0.04(+0.51%)
May 01, 2014 8.473 8.551 8.473 8.507 178,171 -0.00(-0.06%)
Apr 30, 2014 8.526 8.526 8.468 8.512 196,282 -0.04(-0.51%)
Apr 29, 2014 8.497 8.608 8.497 8.555 63,160 +0.06(+0.74%)
Apr 28, 2014 8.439 8.516 8.434 8.492 82,012 +0.05(+0.58%)
Apr 25, 2014 8.473 8.473 8.419 8.444 185,852 -0.09(-1.08%)
Apr 24, 2014 8.512 8.536 8.478 8.536 126,068 +0.02(+0.29%)
Apr 23, 2014 8.541 8.546 8.463 8.512 96,776 -0.07(-0.79%)
Apr 22, 2014 8.570 8.594 8.551 8.580 118,321 -0.01(-0.11%)
Apr 21, 2014 8.585 8.599 8.517 8.589 76,037 +0.02(+0.28%)
Apr 17, 2014 8.512 8.565 8.565 8.565 169,414 +0.02(+0.28%)
Apr 16, 2014 8.507 8.555 8.458 8.541 40,262 +0.10(+1.15%)
Apr 15, 2014 8.541 8.541 8.337 8.444 108,744 -0.14(-1.59%)
Apr 14, 2014 8.565 8.604 8.541 8.580 219,593 +0.01(+0.17%)
Apr 11, 2014 8.512 8.638 8.512 8.565 109,560 -0.04(-0.52%)
Apr 10, 2014 8.692 8.740 8.594 8.610 104,681 -0.08(-0.94%)
Apr 09, 2014 8.614 8.721 8.546 8.692 107,578 +0.10(+1.13%)
Apr 08, 2014 8.502 8.624 8.502 8.594 170,039 +0.15(+1.73%)
Apr 07, 2014 8.371 8.470 8.327 8.448 193,285 +0.08(+0.93%)
Apr 04, 2014 8.395 8.487 8.366 8.371 98,069 +0.01(+0.17%)
Apr 03, 2014 8.322 8.375 8.268 8.356 71,849 +0.01(+0.17%)
Apr 02, 2014 8.303 8.360 8.288 8.341 92,207 +0.02(+0.29%)
Apr 01, 2014 8.293 8.371 8.244 8.317 205,230 +0.06(+0.71%)
Mar 31, 2014 8.176 8.298 8.152 8.259 57,712 +0.12(+1.43%)
Mar 28, 2014 8.123 8.219 8.103 8.142 79,345 +0.05(+0.66%)
Mar 27, 2014 7.981 8.123 7.981 8.088 55,635 +0.11(+1.34%)
Mar 26, 2014 8.001 8.025 7.977 7.981 152,465 +0.03(+0.43%)
Mar 25, 2014 7.909 7.981 7.909 7.947 69,881 +0.07(+0.86%)
Mar 24, 2014 7.865 7.894 7.840 7.879 108,343 +0.04(+0.56%)
Mar 21, 2014 7.850 7.900 7.836 7.836 145,962 +0.00(+0.00%)
Mar 20, 2014 7.772 7.860 7.753 7.836 81,058 +0.01(+0.19%)
Mar 19, 2014 7.899 7.928 7.792 7.821 64,772 -0.12(-1.53%)
Mar 18, 2014 7.826 7.952 7.826 7.943 158,754 +0.10(+1.24%)
Mar 17, 2014 7.738 7.870 7.719 7.845 176,682 +0.15(+1.96%)
Mar 14, 2014 7.612 7.748 7.612 7.695 91,395 +0.04(+0.57%)
Mar 13, 2014 7.802 7.855 7.642 7.651 128,666 -0.16(-1.99%)
Mar 12, 2014 7.748 7.816 7.742 7.806 265,979 +0.03(+0.38%)
Mar 11, 2014 7.918 7.947 7.758 7.777 164,439 -0.14(-1.78%)
Mar 10, 2014 7.904 7.923 7.850 7.918 121,337 -0.02(-0.31%)
Mar 07, 2014 8.001 8.001 7.879 7.943 143,599 -0.08(-1.03%)
Mar 06, 2014 7.981 8.050 7.959 8.025 156,237 +0.08(+0.98%)
Mar 05, 2014 7.947 7.947 7.884 7.947 108,509 +0.01(+0.12%)
Mar 04, 2014 7.904 7.977 7.904 7.938 92,407 +0.12(+1.49%)
Mar 03, 2014 7.894 7.898 7.811 7.821 132,114 -0.18(-2.31%)
Feb 28, 2014 8.035 8.054 7.987 8.006 209,118 -0.06(-0.72%)
Feb 27, 2014 7.952 8.074 7.952 8.064 144,031 +0.14(+1.72%)
Feb 26, 2014 7.874 7.981 7.860 7.928 247,107 +0.04(+0.56%)
Feb 25, 2014 7.923 7.928 7.860 7.884 101,112 -0.07(-0.92%)
Feb 24, 2014 7.972 8.011 7.952 7.957 64,605 -0.01(-0.18%)
Feb 21, 2014 7.938 8.001 7.938 7.972 98,057 +0.03(+0.43%)
Feb 20, 2014 7.904 7.947 7.855 7.938 80,463 +0.04(+0.49%)
Feb 19, 2014 7.865 7.967 7.865 7.899 130,969 -0.01(-0.12%)
Feb 18, 2014 7.943 8.020 7.909 7.909 167,953 -0.08(-1.03%)
Feb 14, 2014 7.962 7.991 7.991 7.991 211,357 +0.04(+0.49%)
Feb 13, 2014 7.899 7.977 7.855 7.952 113,361 -0.00(-0.06%)
Feb 12, 2014 7.967 8.025 7.933 7.957 162,574 +0.03(+0.43%)
Feb 11, 2014 7.763 7.928 7.763 7.923 222,663 +0.21(+2.78%)
Feb 10, 2014 7.782 7.806 7.676 7.709 119,279 -0.06(-0.75%)
Feb 07, 2014 7.758 7.831 7.758 7.767 211,984 +0.02(+0.25%)
Feb 06, 2014 7.646 7.792 7.646 7.748 186,956 +0.11(+1.46%)
Feb 05, 2014 7.641 7.691 7.568 7.636 212,909 +0.00(+0.06%)
Feb 04, 2014 7.495 7.675 7.495 7.631 219,680 +0.17(+2.28%)
Feb 03, 2014 7.670 7.699 7.437 7.461 400,575 -0.26(-3.40%)
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%)
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.