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 )

12.44 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2003 5.397 5.436 5.334 5.410 32,362 +0.06(+1.03%)
Nov 26, 2003 5.249 5.368 5.249 5.355 122,600 +0.14(+2.68%)
Nov 25, 2003 5.237 5.249 5.190 5.215 51,024 -0.03(-0.65%)
Nov 24, 2003 5.292 5.359 5.232 5.249 99,923 +0.05(+0.90%)
Nov 21, 2003 5.262 5.262 5.101 5.203 108,663 -0.01(-0.16%)
Nov 20, 2003 5.258 5.270 5.211 5.211 53,623 -0.10(-1.91%)
Nov 19, 2003 5.368 5.393 5.249 5.313 78,190 -0.03(-0.55%)
Nov 18, 2003 5.313 5.342 5.270 5.342 78,190 +0.11(+2.10%)
Nov 17, 2003 5.410 5.410 5.190 5.232 121,892 -0.32(-5.72%)
Nov 14, 2003 5.588 5.605 5.507 5.550 106,537 +0.11(+1.94%)
Nov 13, 2003 5.495 5.537 5.419 5.444 81,025 -0.01(-0.16%)
Nov 12, 2003 5.457 5.465 5.419 5.452 109,135 +0.04(+0.70%)
Nov 11, 2003 5.507 5.507 5.427 5.414 108,190 -0.09(-1.69%)
Nov 10, 2003 5.495 5.554 5.495 5.507 75,828 +0.06(+1.09%)
Nov 07, 2003 5.533 5.533 5.448 5.448 49,370 -0.00(-0.08%)
Nov 06, 2003 5.567 5.567 5.419 5.452 68,032 -0.11(-1.90%)
Nov 05, 2003 5.402 5.558 5.507 5.558 123,073 -0.02(-0.30%)
Nov 04, 2003 5.402 5.575 5.402 5.575 87,875 +0.14(+2.65%)
Nov 03, 2003 5.448 5.495 5.393 5.431 135,278 +0.14(+2.64%)
Oct 31, 2003 5.440 5.440 5.258 5.292 79,843 -0.14(-2.65%)
Oct 30, 2003 5.372 5.436 5.347 5.436 58,583 +0.14(+2.72%)
Oct 29, 2003 5.266 5.292 5.228 5.292 120,710 +0.00(+0.00%)
Oct 28, 2003 5.228 5.292 5.228 5.292 69,213 +0.06(+1.21%)
Oct 27, 2003 5.114 5.258 5.101 5.228 89,056 +0.09(+1.73%)
Oct 24, 2003 5.186 5.203 5.122 5.139 45,591 -0.07(-1.30%)
Oct 23, 2003 5.220 5.224 5.101 5.207 85,277 -0.06(-1.05%)
Oct 22, 2003 5.287 5.287 5.194 5.262 94,489 -0.03(-0.56%)
Oct 21, 2003 5.512 5.512 5.194 5.292 316,305 -0.21(-3.77%)
Oct 20, 2003 5.457 5.567 5.423 5.499 183,074 +0.10(+1.88%)
Oct 17, 2003 5.482 5.482 5.397 5.397 41,575 -0.06(-1.01%)
Oct 16, 2003 5.499 5.499 5.393 5.452 78,662 -0.01(-0.23%)
Oct 15, 2003 5.609 5.609 5.507 5.465 93,545 -0.12(-2.20%)
Oct 14, 2003 5.588 5.613 5.588 5.588 182,601 +0.02(+0.38%)
Oct 13, 2003 5.419 5.571 5.461 5.567 91,655 +0.15(+2.73%)
Oct 10, 2003 5.224 5.419 5.224 5.419 82,914 +0.15(+2.89%)
Oct 09, 2003 5.160 5.304 5.156 5.266 87,403 +0.13(+2.47%)
Oct 08, 2003 5.279 5.279 5.148 5.139 91,419 -0.10(-1.94%)
Oct 07, 2003 5.055 5.232 5.055 5.241 155,908 +0.22(+4.30%)
Oct 06, 2003 4.974 5.038 4.974 5.025 80,080 +0.07(+1.45%)
Oct 03, 2003 5.038 5.067 4.936 4.953 140,317 -0.04(-0.76%)
Oct 02, 2003 4.940 5.038 4.940 4.991 63,308 +0.14(+2.97%)
Oct 01, 2003 4.788 4.847 4.788 4.847 50,079 +0.14(+2.88%)
Sep 30, 2003 4.775 4.847 4.703 4.712 124,490 -0.09(-1.94%)
Sep 29, 2003 4.847 4.847 4.669 4.805 166,774 -0.08(-1.73%)
Sep 26, 2003 5.016 5.038 4.847 4.889 30,709 -0.13(-2.53%)
Sep 25, 2003 5.177 5.177 5.016 5.016 128,033 +0.22(+4.50%)
Sep 24, 2003 4.953 4.999 4.830 4.801 69,922 -0.19(-3.82%)
Sep 23, 2003 4.974 5.038 4.940 4.991 51,969 +0.02(+0.34%)
Sep 22, 2003 5.016 5.071 4.961 4.974 111,970 -0.06(-1.26%)
Sep 19, 2003 5.025 5.067 5.025 5.038 46,536 +0.02(+0.34%)
Sep 18, 2003 5.076 5.080 5.021 5.021 60,237 -0.03(-0.59%)
Sep 17, 2003 4.906 4.983 4.906 5.050 124,726 +0.15(+3.11%)
Sep 16, 2003 4.762 4.940 4.762 4.898 100,395 +0.11(+2.30%)
Sep 15, 2003 4.741 4.805 4.707 4.788 83,859 -0.05(-1.05%)
Sep 12, 2003 4.847 4.864 4.817 4.839 45,355 +0.01(+0.26%)
Sep 11, 2003 4.822 4.868 4.788 4.826 99,923 +0.04(+0.80%)
Sep 10, 2003 5.008 5.008 4.762 4.788 141,734 -0.23(-4.56%)
Sep 09, 2003 5.101 5.110 4.953 5.016 94,489 -0.05(-1.00%)
Sep 08, 2003 5.143 5.249 5.038 5.067 208,350 -0.16(-3.08%)
Sep 05, 2003 5.207 5.283 5.186 5.228 59,528 +0.02(+0.41%)
Sep 04, 2003 5.143 5.207 5.059 5.207 84,568 +0.17(+3.36%)
Sep 03, 2003 5.080 5.156 5.038 5.038 77,481 +0.00(+0.00%)
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.