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 )

12.62 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.