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 )

12.11 +0.02 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Dec 31, 2008 3.852 3.903 3.814 3.852 443,979 +0.02(+0.44%)
Dec 30, 2008 3.814 3.873 3.717 3.835 280,835 +0.11(+2.95%)
Dec 29, 2008 3.801 3.835 3.649 3.725 168,962 -0.05(-1.23%)
Dec 26, 2008 3.683 3.848 3.683 3.772 0 +0.06(+1.60%)
Dec 24, 2008 3.746 3.746 3.696 3.713 113,562 -0.04(-1.02%)
Dec 23, 2008 3.818 3.820 3.729 3.751 111,635 -0.08(-2.21%)
Dec 22, 2008 3.920 3.967 3.749 3.835 249,474 -0.08(-2.16%)
Dec 19, 2008 4.000 4.013 3.852 3.920 172,137 +0.00(+0.00%)
Dec 18, 2008 3.924 3.996 3.852 3.920 227,997 +0.00(+0.00%)
Dec 17, 2008 3.818 3.979 3.814 3.920 256,797 -0.06(-1.49%)
Dec 16, 2008 3.717 4.034 3.662 3.979 406,984 +0.37(+10.20%)
Dec 15, 2008 3.700 3.713 3.526 3.611 399,574 -0.00(-0.12%)
Dec 12, 2008 3.598 3.687 3.569 3.615 0 -0.62(-14.60%)
Dec 11, 2008 4.229 4.390 4.144 4.233 365,888 +0.08(+1.94%)
Dec 10, 2008 4.094 4.233 4.039 4.153 329,013 +0.22(+5.48%)
Dec 09, 2008 4.017 4.102 3.899 3.937 390,073 -0.11(-2.62%)
Dec 08, 2008 4.026 4.110 3.945 4.043 221,982 +0.18(+4.71%)
Dec 05, 2008 3.768 3.861 3.649 3.861 0 +0.05(+1.33%)
Dec 04, 2008 3.916 3.975 3.763 3.810 234,703 -0.14(-3.64%)
Dec 03, 2008 3.882 3.967 3.755 3.954 247,877 +0.13(+3.32%)
Dec 02, 2008 3.780 3.899 3.700 3.827 161,969 +0.12(+3.20%)
Dec 01, 2008 3.979 3.979 3.666 3.708 267,368 -0.22(-5.71%)
Nov 28, 2008 3.979 3.979 3.890 3.933 75,509 -0.05(-1.17%)
Nov 26, 2008 3.560 4.017 3.556 3.979 336,058 +0.22(+5.86%)
Nov 25, 2008 3.763 3.886 3.679 3.759 221,862 -0.09(-2.31%)
Nov 24, 2008 3.586 4.085 3.535 3.848 690,636 +0.35(+10.05%)
Nov 21, 2008 3.353 3.560 3.306 3.497 455,559 +0.17(+5.09%)
Nov 20, 2008 3.492 3.499 3.281 3.327 602,831 -0.30(-8.28%)
Nov 19, 2008 3.785 3.785 3.598 3.628 298,351 -0.18(-4.78%)
Nov 18, 2008 3.814 3.928 3.708 3.810 414,876 -0.08(-2.17%)
Nov 17, 2008 4.064 4.064 3.810 3.895 399,442 -0.21(-5.15%)
Nov 14, 2008 4.394 4.394 4.072 4.106 0 -0.48(-10.52%)
Nov 13, 2008 3.895 4.589 3.852 4.589 320,859 +0.64(+16.31%)
Nov 12, 2008 4.297 4.297 3.899 3.945 309,827 -0.35(-8.18%)
Nov 11, 2008 4.479 4.479 4.199 4.297 258,111 -0.19(-4.25%)
Nov 10, 2008 4.644 4.644 4.466 4.487 325,416 +0.03(+0.66%)
Nov 07, 2008 4.318 4.530 4.233 4.458 0 +0.19(+4.57%)
Nov 06, 2008 4.530 4.530 4.233 4.263 227,170 -0.33(-7.19%)
Nov 05, 2008 5.029 5.029 4.572 4.593 195,920 -0.48(-9.51%)
Nov 04, 2008 4.817 5.076 4.784 5.076 454,909 +0.47(+10.30%)
Nov 03, 2008 4.657 4.847 4.589 4.602 276,142 +0.06(+1.30%)
Oct 31, 2008 4.547 4.589 4.420 4.542 0 -0.09(-2.01%)
Oct 30, 2008 4.339 4.635 4.339 4.635 398,211 +0.44(+10.61%)
Oct 29, 2008 4.030 4.335 3.903 4.191 622,983 +0.16(+3.99%)
Oct 28, 2008 3.844 4.030 3.768 4.030 571,746 +0.26(+6.97%)
Oct 27, 2008 3.916 3.996 3.768 3.768 407,199 -0.30(-7.29%)
Oct 24, 2008 4.140 4.233 3.858 4.064 0 -0.17(-4.00%)
Oct 23, 2008 4.343 4.403 3.975 4.233 573,235 -0.07(-1.57%)
Oct 22, 2008 4.551 4.551 4.233 4.301 762,413 -0.33(-7.13%)
Oct 21, 2008 4.953 4.961 4.576 4.631 568,742 -0.42(-8.38%)
Oct 20, 2008 4.902 5.071 4.864 5.055 615,479 +0.25(+5.20%)
Oct 17, 2008 4.475 4.898 4.420 4.805 0 +0.36(+8.09%)
Oct 16, 2008 4.741 4.758 4.339 4.445 348,117 -0.32(-6.67%)
Oct 15, 2008 5.186 5.228 4.707 4.762 182,389 -0.76(-13.73%)
Oct 14, 2008 5.927 5.934 5.448 5.520 278,903 +0.12(+2.19%)
Oct 13, 2008 5.122 5.436 5.110 5.402 575,051 +0.82(+17.82%)
Oct 10, 2008 4.388 4.614 4.030 4.585 0 -0.17(-3.65%)
Oct 09, 2008 5.059 5.080 4.597 4.758 635,480 +0.03(+0.54%)
Oct 08, 2008 3.958 4.796 3.958 4.733 660,704 -0.07(-1.41%)
Oct 07, 2008 5.059 5.232 4.758 4.801 291,114 -0.33(-6.51%)
Oct 06, 2008 5.419 5.503 4.674 5.135 627,618 -0.83(-13.85%)
Oct 03, 2008 6.062 6.197 5.931 5.960 0 -0.07(-1.19%)
Oct 02, 2008 6.418 6.418 5.994 6.032 148,339 -0.45(-6.98%)
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.