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 )

12.84 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 3.599 3.599 3.519 3.557 83,478 -0.04(-1.17%)
Nov 26, 2008 3.220 3.634 3.216 3.599 371,525 +0.20(+5.86%)
Nov 25, 2008 3.404 3.515 3.328 3.400 245,277 -0.08(-2.31%)
Nov 24, 2008 3.243 3.695 3.197 3.481 763,526 +0.32(+10.05%)
Nov 21, 2008 3.033 3.220 2.991 3.163 503,639 +0.15(+5.09%)
Nov 20, 2008 3.159 3.165 2.968 3.010 666,454 -0.27(-8.28%)
Nov 19, 2008 3.423 3.423 3.255 3.282 329,840 -0.16(-4.78%)
Nov 18, 2008 3.450 3.553 3.354 3.446 458,663 -0.08(-2.17%)
Nov 17, 2008 3.676 3.676 3.446 3.523 441,599 -0.19(-5.15%)
Nov 14, 2008 3.975 3.975 3.684 3.714 0 -0.44(-10.52%)
Nov 13, 2008 3.523 4.151 3.485 4.151 354,723 +0.58(+16.31%)
Nov 12, 2008 3.887 3.887 3.527 3.569 342,527 -0.32(-8.18%)
Nov 11, 2008 4.051 4.051 3.798 3.887 285,352 -0.17(-4.25%)
Nov 10, 2008 4.201 4.201 4.040 4.059 359,760 +0.03(+0.66%)
Nov 07, 2008 3.906 4.098 3.829 4.032 0 +0.18(+4.57%)
Nov 06, 2008 4.097 4.097 3.829 3.856 251,146 -0.30(-7.19%)
Nov 05, 2008 4.549 4.549 4.136 4.155 216,597 -0.44(-9.51%)
Nov 04, 2008 4.358 4.591 4.327 4.591 502,921 +0.43(+10.30%)
Nov 03, 2008 4.212 4.384 4.151 4.162 305,286 +0.05(+1.30%)
Oct 31, 2008 4.112 4.151 3.998 4.109 0 -0.08(-2.01%)
Oct 30, 2008 3.925 4.193 3.925 4.193 440,238 +0.40(+10.61%)
Oct 29, 2008 3.645 3.921 3.530 3.791 688,733 +0.15(+3.99%)
Oct 28, 2008 3.477 3.645 3.408 3.645 632,089 +0.24(+6.97%)
Oct 27, 2008 3.542 3.615 3.408 3.408 450,175 -0.27(-7.29%)
Oct 24, 2008 3.745 3.829 3.489 3.676 0 -0.15(-4.00%)
Oct 23, 2008 3.929 3.982 3.596 3.829 633,734 -0.06(-1.57%)
Oct 22, 2008 4.116 4.116 3.829 3.890 842,878 -0.30(-7.13%)
Oct 21, 2008 4.480 4.488 4.139 4.189 628,767 -0.38(-8.38%)
Oct 20, 2008 4.434 4.587 4.399 4.572 680,437 +0.23(+5.20%)
Oct 17, 2008 4.047 4.430 3.998 4.346 0 +0.33(+8.09%)
Oct 16, 2008 4.289 4.304 3.925 4.021 384,857 -0.29(-6.67%)
Oct 15, 2008 4.691 4.729 4.258 4.308 201,638 -0.69(-13.73%)
Oct 14, 2008 5.361 5.368 4.928 4.993 308,339 +0.11(+2.19%)
Oct 13, 2008 4.633 4.917 4.622 4.886 635,742 +0.74(+17.82%)
Oct 10, 2008 3.969 4.174 3.645 4.147 0 -0.16(-3.65%)
Oct 09, 2008 4.576 4.595 4.158 4.304 702,549 +0.02(+0.54%)
Oct 08, 2008 3.580 4.338 3.580 4.281 730,435 -0.06(-1.41%)
Oct 07, 2008 4.576 4.733 4.304 4.342 321,838 -0.30(-6.51%)
Oct 06, 2008 4.901 4.978 4.227 4.645 693,857 -0.75(-13.85%)
Oct 03, 2008 5.483 5.606 5.365 5.391 0 -0.07(-1.19%)
Oct 02, 2008 5.805 5.805 5.422 5.457 163,995 -0.41(-6.98%)
Oct 01, 2008 5.828 5.962 5.748 5.866 63,748 +0.05(+0.82%)
Sep 30, 2008 5.418 5.878 5.418 5.819 193,553 +0.23(+4.15%)
Sep 29, 2008 5.744 5.809 5.384 5.587 240,443 -0.44(-7.37%)
Sep 26, 2008 5.859 6.050 5.839 6.031 0 -0.14(-2.23%)
Sep 25, 2008 5.954 6.222 5.954 6.169 203,377 +0.06(+1.00%)
Sep 24, 2008 5.981 6.268 5.954 6.107 112,811 +0.13(+2.24%)
Sep 23, 2008 6.222 6.222 5.901 5.973 191,390 -0.23(-3.70%)
Sep 22, 2008 6.356 6.433 6.203 6.203 348,128 -0.20(-3.05%)
Sep 19, 2008 6.318 6.421 6.035 6.398 0 +0.71(+12.53%)
Sep 18, 2008 5.483 5.778 5.353 5.686 386,231 +0.26(+4.76%)
Sep 17, 2008 5.610 5.610 5.418 5.428 458,172 -0.30(-5.31%)
Sep 16, 2008 5.487 5.740 5.437 5.732 369,538 +0.06(+1.01%)
Sep 15, 2008 5.801 5.851 5.659 5.675 247,591 -0.30(-5.00%)
Sep 12, 2008 5.843 5.996 5.843 5.973 0 +0.05(+0.81%)
Sep 11, 2008 5.947 6.058 5.790 5.926 150,449 -0.15(-2.43%)
Sep 10, 2008 6.058 6.173 5.996 6.073 164,611 +0.02(+0.38%)
Sep 09, 2008 6.165 6.165 5.981 6.050 596,122 -0.20(-3.25%)
Sep 08, 2008 6.448 6.452 6.184 6.253 296,908 -0.02(-0.31%)
Sep 05, 2008 6.261 6.276 6.138 6.272 0 +0.03(+0.43%)
Sep 04, 2008 6.421 6.444 6.234 6.245 117,770 -0.29(-4.45%)
Sep 03, 2008 6.605 6.617 6.490 6.536 136,260 -0.08(-1.16%)
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.