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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2019 10.49 10.53 10.49 10.50 28,583 -0.03(-0.26%)
Apr 29, 2019 10.59 10.64 10.49 10.53 39,340 -0.01(-0.13%)
Apr 26, 2019 10.56 10.61 10.52 10.54 33,751 -0.01(-0.06%)
Apr 25, 2019 10.48 10.64 10.46 10.55 43,619 +0.03(+0.26%)
Apr 24, 2019 10.55 10.57 10.51 10.52 56,706 -0.06(-0.58%)
Apr 23, 2019 10.57 10.63 10.55 10.58 35,975 +0.02(+0.19%)
Apr 22, 2019 10.61 10.61 10.55 10.56 38,104 -0.08(-0.71%)
Apr 18, 2019 10.60 10.67 10.60 10.64 22,062 -0.02(-0.19%)
Apr 17, 2019 10.64 10.68 10.61 10.66 45,316 +0.08(+0.78%)
Apr 16, 2019 10.57 10.59 10.52 10.57 70,755 +0.06(+0.59%)
Apr 15, 2019 10.52 10.55 10.46 10.51 29,480 -0.01(-0.06%)
Apr 12, 2019 10.53 10.57 10.50 10.52 32,728 +0.08(+0.72%)
Apr 11, 2019 10.53 10.56 10.42 10.44 60,194 -0.10(-0.97%)
Apr 10, 2019 10.50 10.57 10.49 10.55 81,000 +0.08(+0.72%)
Apr 09, 2019 10.48 10.49 10.44 10.47 74,453 +0.03(+0.26%)
Apr 08, 2019 10.45 10.50 10.27 10.44 72,989 -0.03(-0.33%)
Apr 05, 2019 10.53 10.53 10.45 10.48 33,313 +0.03(+0.33%)
Apr 04, 2019 10.34 10.47 10.30 10.44 42,715 +0.05(+0.53%)
Apr 03, 2019 10.38 10.46 10.37 10.39 42,300 +0.14(+1.34%)
Apr 02, 2019 10.27 10.30 10.25 10.25 21,633 -0.01(-0.07%)
Apr 01, 2019 10.26 10.30 10.26 10.26 36,017 +0.08(+0.74%)
Mar 29, 2019 10.10 10.20 10.10 10.18 31,121 +0.12(+1.16%)
Mar 28, 2019 9.999 10.08 9.959 10.07 14,472 +0.09(+0.89%)
Mar 27, 2019 10.09 10.16 9.979 9.979 43,134 -0.17(-1.69%)
Mar 26, 2019 10.14 10.19 10.14 10.15 58,840 +0.05(+0.54%)
Mar 25, 2019 10.13 10.15 9.979 10.10 46,454 -0.05(-0.54%)
Mar 22, 2019 10.12 10.22 10.12 10.15 176,501 -0.10(-0.94%)
Mar 21, 2019 10.18 10.25 10.17 10.25 30,553 +0.05(+0.54%)
Mar 20, 2019 10.21 10.23 10.15 10.19 25,646 -0.01(-0.07%)
Mar 19, 2019 10.16 10.20 10.16 10.20 31,144 +0.04(+0.40%)
Mar 18, 2019 10.13 10.16 10.11 10.16 55,796 +0.10(+0.95%)
Mar 15, 2019 9.986 10.08 9.986 10.06 42,225 +0.09(+0.89%)
Mar 14, 2019 9.986 9.986 9.962 9.972 56,327 +0.00(+0.00%)
Mar 13, 2019 9.992 10.01 9.972 9.972 52,046 -0.03(-0.27%)
Mar 12, 2019 9.958 10.03 9.958 9.999 21,619 +0.06(+0.62%)
Mar 11, 2019 9.814 9.959 9.814 9.938 67,786 +0.14(+1.40%)
Mar 08, 2019 9.835 9.835 9.773 9.801 35,797 -0.11(-1.11%)
Mar 07, 2019 10.04 10.04 9.903 9.910 42,215 -0.14(-1.36%)
Mar 06, 2019 10.03 10.12 10.03 10.05 43,498 -0.04(-0.41%)
Mar 05, 2019 10.01 10.11 10.01 10.09 59,233 +0.06(+0.61%)
Mar 04, 2019 10.11 10.12 9.992 10.03 52,352 -0.01(-0.07%)
Mar 01, 2019 10.17 10.20 10.03 10.03 50,115 -0.12(-1.15%)
Feb 28, 2019 10.23 10.23 10.12 10.15 55,364 -0.09(-0.88%)
Feb 27, 2019 10.14 10.25 10.12 10.24 91,516 +0.04(+0.34%)
Feb 26, 2019 10.17 10.23 10.17 10.20 55,878 -0.01(-0.07%)
Feb 25, 2019 10.17 10.23 10.17 10.21 131,011 +0.13(+1.29%)
Feb 22, 2019 10.05 10.10 10.05 10.08 33,605 +0.10(+1.03%)
Feb 21, 2019 10.06 10.06 9.931 9.979 66,432 -0.06(-0.61%)
Feb 20, 2019 10.01 10.07 10.01 10.04 40,995 +0.07(+0.66%)
Feb 19, 2019 9.876 9.999 9.869 9.974 100,693 +0.07(+0.71%)
Feb 15, 2019 9.999 9.999 9.897 9.903 49,385 -0.05(-0.48%)
Feb 14, 2019 9.856 9.965 9.856 9.951 47,608 +0.04(+0.41%)
Feb 13, 2019 9.992 9.992 9.910 9.910 82,932 -0.05(-0.48%)
Feb 12, 2019 9.972 10.03 9.931 9.958 116,258 +0.04(+0.41%)
Feb 11, 2019 9.917 9.947 9.903 9.917 48,846 -0.04(-0.41%)
Feb 08, 2019 9.910 9.958 9.828 9.958 31,559 +0.00(+0.00%)
Feb 07, 2019 10.02 10.12 9.958 9.958 76,950 -0.17(-1.69%)
Feb 06, 2019 10.15 10.23 10.13 10.13 43,403 -0.05(-0.54%)
Feb 05, 2019 10.19 10.21 10.13 10.18 136,034 +0.05(+0.47%)
Feb 04, 2019 10.14 10.20 10.09 10.14 69,192 -0.03(-0.34%)
Feb 01, 2019 10.18 10.20 10.16 10.17 44,271 -0.03(-0.34%)
Jan 31, 2019 10.08 10.23 10.08 10.20 139,148 +0.16(+1.57%)
Jan 30, 2019 9.945 10.07 9.910 10.05 40,181 +0.20(+2.02%)
Jan 29, 2019 9.938 10.02 9.842 9.849 38,954 +0.00(+0.00%)
Jan 28, 2019 9.821 9.849 9.773 9.849 46,092 -0.03(-0.28%)
Jan 25, 2019 9.876 9.917 9.876 9.876 24,692 +0.10(+1.05%)
Jan 24, 2019 9.732 9.787 9.732 9.773 38,324 +0.09(+0.92%)
Jan 23, 2019 9.698 9.716 9.654 9.684 37,097 +0.05(+0.57%)
Jan 22, 2019 9.698 9.698 9.596 9.630 44,198 -0.18(-1.81%)
Jan 18, 2019 9.705 9.828 9.705 9.808 69,402 +0.05(+0.56%)
Jan 17, 2019 9.657 9.753 9.602 9.753 72,177 +0.10(+0.99%)
Jan 16, 2019 9.527 9.671 9.527 9.657 27,931 +0.20(+2.10%)
Jan 15, 2019 9.452 9.544 9.452 9.459 38,901 +0.01(+0.14%)
Jan 14, 2019 9.418 9.448 9.390 9.445 24,737 +0.00(+0.00%)
Jan 11, 2019 9.445 9.500 9.424 9.445 72,616 -0.09(-0.93%)
Jan 10, 2019 9.411 9.534 9.404 9.534 50,416 +0.07(+0.72%)
Jan 09, 2019 9.349 9.465 9.349 9.465 74,620 +0.21(+2.22%)
Jan 08, 2019 9.301 9.322 9.188 9.260 93,608 -0.07(-0.73%)
Jan 07, 2019 9.253 9.335 9.212 9.329 114,864 +0.12(+1.34%)
Jan 04, 2019 9.089 9.205 9.082 9.205 52,015 +0.23(+2.52%)
Jan 03, 2019 9.157 9.157 8.952 8.979 158,478 -0.26(-2.81%)
Jan 02, 2019 8.925 9.479 8.925 9.240 388,684 +0.21(+2.27%)
Dec 31, 2018 9.062 9.164 8.932 9.034 261,537 +0.14(+1.62%)
Dec 28, 2018 8.815 8.897 8.815 8.891 156,776 +0.03(+0.39%)
Dec 27, 2018 8.795 8.856 8.740 8.856 174,638 +0.05(+0.54%)
Dec 26, 2018 8.706 8.808 8.624 8.808 143,356 +0.13(+1.50%)
Dec 24, 2018 8.624 8.713 8.624 8.678 126,093 +0.03(+0.40%)
Dec 21, 2018 8.815 8.836 8.644 8.644 230,124 -0.12(-1.33%)
Dec 20, 2018 8.692 8.808 8.692 8.760 178,139 +0.03(+0.31%)
Dec 19, 2018 8.843 8.932 8.699 8.733 168,388 -0.06(-0.70%)
Dec 18, 2018 8.795 8.877 8.795 8.795 64,130 +0.01(+0.16%)
Dec 17, 2018 8.973 8.986 8.774 8.781 206,572 -0.11(-1.23%)
Dec 14, 2018 8.918 9.188 8.849 8.891 111,628 -0.10(-1.14%)
Dec 13, 2018 8.922 8.993 8.915 8.993 57,720 +0.03(+0.36%)
Dec 12, 2018 8.947 9.010 8.928 8.960 98,914 +0.17(+1.99%)
Dec 11, 2018 8.915 8.915 8.683 8.786 117,409 +0.03(+0.29%)
Dec 10, 2018 8.922 8.922 8.689 8.760 106,957 -0.14(-1.60%)
Dec 07, 2018 8.980 9.070 8.889 8.902 54,641 -0.12(-1.36%)
Dec 06, 2018 8.980 9.051 8.934 9.025 211,196 -0.12(-1.27%)
Dec 04, 2018 9.303 9.303 9.132 9.141 45,663 -0.14(-1.53%)
Dec 03, 2018 9.238 9.322 9.238 9.283 61,206 +0.17(+1.84%)
Nov 30, 2018 9.044 9.115 8.986 9.115 67,025 -0.02(-0.21%)
Nov 29, 2018 9.148 9.257 9.115 9.135 217,860 -0.06(-0.63%)
Nov 28, 2018 9.018 9.206 9.017 9.193 79,029 +0.18(+2.01%)
Nov 27, 2018 8.915 9.012 8.915 9.012 69,483 +0.08(+0.87%)
Nov 26, 2018 8.902 8.986 8.902 8.934 50,781 +0.07(+0.80%)
Nov 23, 2018 8.844 8.889 8.844 8.863 32,661 -0.07(-0.80%)
Nov 21, 2018 8.934 8.934 8.934 0 +0.16(+1.77%)
Nov 20, 2018 8.857 8.885 8.708 8.779 229,103 -0.22(-2.44%)
Nov 19, 2018 9.090 9.096 8.999 8.999 76,614 -0.10(-1.07%)
Nov 16, 2018 8.993 9.141 8.986 9.096 128,168 +0.08(+0.86%)
Nov 15, 2018 8.857 9.057 8.857 9.018 138,091 +0.16(+1.82%)
Nov 14, 2018 8.883 8.915 8.792 8.857 53,095 +0.05(+0.59%)
Nov 13, 2018 8.825 8.909 8.792 8.805 76,975 +0.03(+0.29%)
Nov 12, 2018 8.870 8.883 8.776 8.779 46,173 -0.09(-1.02%)
Nov 09, 2018 8.941 8.941 8.786 8.870 84,207 -0.12(-1.29%)
Nov 08, 2018 9.109 9.109 8.980 8.986 123,851 -0.18(-1.97%)
Nov 07, 2018 9.115 9.167 9.064 9.167 66,739 +0.17(+1.94%)
Nov 06, 2018 8.986 9.044 8.986 8.993 138,508 -0.01(-0.07%)
Nov 05, 2018 8.941 9.018 8.941 8.999 66,810 -0.01(-0.07%)
Nov 02, 2018 9.006 9.096 8.896 9.006 283,890 +0.05(+0.58%)
Nov 01, 2018 8.734 8.954 8.715 8.954 122,151 +0.30(+3.43%)
Oct 31, 2018 8.579 8.657 8.579 8.657 189,719 +0.19(+2.29%)
Oct 30, 2018 8.418 8.463 8.365 8.463 197,149 +0.09(+1.08%)
Oct 29, 2018 8.573 8.573 8.327 8.372 157,836 -0.16(-1.89%)
Oct 26, 2018 8.547 8.553 8.360 8.534 184,513 -0.05(-0.60%)
Oct 25, 2018 8.502 8.624 8.489 8.586 63,195 +0.13(+1.53%)
Oct 24, 2018 8.728 8.728 8.431 8.456 147,841 -0.23(-2.60%)
Oct 23, 2018 8.618 8.747 8.592 8.683 73,433 -0.12(-1.39%)
Oct 22, 2018 8.876 8.876 8.760 8.805 35,110 +0.08(+0.89%)
Oct 19, 2018 8.818 8.851 8.702 8.728 49,224 +0.05(+0.52%)
Oct 18, 2018 8.773 8.773 8.644 8.683 73,989 -0.17(-1.90%)
Oct 17, 2018 8.870 8.918 8.818 8.851 67,605 -0.06(-0.65%)
Oct 16, 2018 8.844 8.915 8.831 8.909 102,395 +0.16(+1.77%)
Oct 15, 2018 8.825 8.844 8.728 8.754 52,673 -0.15(-1.67%)
Oct 12, 2018 8.799 8.928 8.799 8.902 45,354 +0.25(+2.84%)
Oct 11, 2018 8.728 8.792 8.631 8.657 144,234 -0.16(-1.76%)
Oct 10, 2018 9.031 9.031 8.799 8.812 89,445 -0.22(-2.43%)
Oct 09, 2018 8.934 9.057 8.934 9.031 53,708 -0.03(-0.36%)
Oct 08, 2018 8.993 9.083 8.993 9.064 55,525 +0.01(+0.07%)
Oct 05, 2018 9.057 9.090 9.006 9.057 92,875 +0.00(+0.00%)
Oct 04, 2018 9.206 9.206 9.055 9.057 102,592 -0.22(-2.37%)
Oct 03, 2018 9.445 9.445 9.277 9.277 66,217 -0.11(-1.17%)
Oct 02, 2018 9.425 9.425 9.341 9.387 40,201 -0.07(-0.75%)
Oct 01, 2018 9.516 9.540 9.458 9.458 74,251 -0.01(-0.14%)
Sep 28, 2018 9.484 9.529 9.464 9.471 23,992 -0.08(-0.81%)
Sep 27, 2018 9.529 9.567 9.522 9.548 25,841 +0.03(+0.27%)
Sep 26, 2018 9.445 9.626 9.445 9.522 62,203 +0.06(+0.68%)
Sep 25, 2018 9.413 9.464 9.399 9.458 39,418 +0.07(+0.76%)
Sep 24, 2018 9.354 9.419 9.335 9.387 83,171 -0.11(-1.16%)
Sep 21, 2018 9.522 9.561 9.425 9.497 199,218 +0.02(+0.20%)
Sep 20, 2018 9.367 9.477 9.367 9.477 70,571 +0.11(+1.17%)
Sep 19, 2018 9.303 9.400 9.303 9.367 28,757 +0.10(+1.12%)
Sep 18, 2018 9.212 9.354 9.205 9.264 120,082 +0.12(+1.27%)
Sep 17, 2018 9.135 9.238 9.101 9.148 253,201 +0.03(+0.28%)
Sep 14, 2018 9.245 9.283 9.122 9.122 61,917 -0.04(-0.47%)
Sep 13, 2018 9.141 9.277 9.141 9.165 82,319 +0.10(+1.11%)
Sep 12, 2018 8.928 9.096 8.928 9.064 64,932 +0.06(+0.72%)
Sep 11, 2018 8.960 9.012 8.934 8.999 74,845 -0.01(-0.14%)
Sep 10, 2018 9.090 9.090 8.967 9.012 57,922 -0.08(-0.85%)
Sep 07, 2018 9.090 9.141 9.077 9.090 24,612 -0.03(-0.35%)
Sep 06, 2018 9.161 9.335 9.073 9.122 85,435 -0.01(-0.14%)
Sep 05, 2018 9.161 9.161 9.102 9.135 100,165 -0.09(-0.98%)
Sep 04, 2018 9.258 9.264 9.225 9.225 72,611 -0.21(-2.27%)
Aug 31, 2018 9.440 9.440 9.440 0 -0.01(-0.05%)
Aug 30, 2018 9.497 9.531 9.374 9.445 218,981 -0.16(-1.62%)
Aug 29, 2018 9.574 9.619 9.497 9.600 66,588 +0.05(+0.47%)
Aug 28, 2018 9.613 9.613 9.522 9.555 40,157 +0.02(+0.20%)
Aug 27, 2018 9.503 9.600 9.503 9.535 68,378 +0.10(+1.10%)
Aug 24, 2018 9.387 9.432 9.374 9.432 24,612 +0.15(+1.60%)
Aug 23, 2018 9.400 9.400 9.251 9.283 68,074 -0.12(-1.24%)
Aug 22, 2018 9.283 9.400 9.283 9.400 28,062 +0.08(+0.90%)
Aug 21, 2018 9.212 9.348 9.212 9.316 66,607 +0.15(+1.62%)
Aug 20, 2018 9.186 9.193 9.135 9.167 39,004 +0.03(+0.28%)
Aug 17, 2018 8.993 9.141 8.993 9.141 76,622 +0.07(+0.78%)
Aug 16, 2018 9.057 9.122 9.051 9.070 119,552 +0.08(+0.86%)
Aug 15, 2018 9.148 9.148 8.857 8.993 175,968 -0.25(-2.66%)
Aug 14, 2018 9.219 9.277 9.219 9.238 94,782 +0.03(+0.35%)
Aug 13, 2018 9.329 9.335 9.186 9.206 209,331 -0.17(-1.86%)
Aug 10, 2018 9.393 9.406 9.329 9.380 46,747 -0.19(-1.99%)
Aug 09, 2018 9.574 9.626 9.564 9.571 20,728 -0.02(-0.17%)
Aug 08, 2018 9.613 9.613 9.581 9.587 45,106 +0.00(+0.00%)
Aug 07, 2018 9.639 9.684 9.587 9.587 49,606 +0.04(+0.41%)
Aug 06, 2018 9.548 9.606 9.548 9.548 44,202 -0.06(-0.61%)
Aug 03, 2018 9.497 9.606 9.497 9.606 46,128 +0.12(+1.29%)
Aug 02, 2018 9.503 9.516 9.451 9.484 49,267 -0.14(-1.41%)
Aug 01, 2018 9.619 9.626 9.581 9.619 58,453 -0.03(-0.27%)
Jul 31, 2018 9.639 9.706 9.606 9.645 93,704 -0.01(-0.07%)
Jul 30, 2018 9.697 9.723 9.639 9.652 53,508 +0.01(+0.13%)
Jul 27, 2018 9.684 9.710 9.632 9.639 32,506 -0.03(-0.33%)
Jul 26, 2018 9.703 9.752 9.670 9.671 30,014 -0.08(-0.86%)
Jul 25, 2018 9.684 9.755 9.632 9.755 71,048 +0.14(+1.41%)
Jul 24, 2018 9.587 9.665 9.581 9.619 36,238 +0.14(+1.43%)
Jul 23, 2018 9.516 9.516 9.458 9.484 46,037 -0.04(-0.41%)
Jul 20, 2018 9.374 9.529 9.374 9.522 30,700 +0.18(+1.97%)
Jul 19, 2018 9.419 9.419 9.329 9.339 63,931 -0.11(-1.19%)
Jul 18, 2018 9.477 9.477 9.413 9.451 69,438 -0.05(-0.48%)
Jul 17, 2018 9.387 9.522 9.387 9.497 50,789 +0.03(+0.27%)
Jul 16, 2018 9.529 9.529 9.470 9.471 32,658 -0.04(-0.41%)
Jul 13, 2018 9.509 9.555 9.497 9.509 66,691 -0.05(-0.47%)
Jul 12, 2018 9.535 9.582 9.522 9.555 31,381 +0.08(+0.82%)
Jul 11, 2018 9.503 9.535 9.458 9.477 68,731 -0.16(-1.68%)
Jul 10, 2018 9.626 9.645 9.568 9.639 104,370 +0.01(+0.07%)
Jul 09, 2018 9.522 9.642 9.522 9.632 73,814 +0.14(+1.50%)
Jul 06, 2018 9.361 9.516 9.361 9.490 43,464 +0.14(+1.45%)
Jul 05, 2018 9.419 9.419 9.322 9.354 146,762 -0.06(-0.69%)
Jul 03, 2018 9.419 9.419 9.419 0 +0.00(+0.00%)
Jul 02, 2018 9.464 9.464 9.341 9.419 64,596 -0.08(-0.88%)
Jun 29, 2018 9.341 9.516 9.341 9.503 98,101 +0.26(+2.80%)
Jun 28, 2018 9.206 9.258 9.180 9.245 83,086 +0.02(+0.21%)
Jun 27, 2018 9.380 9.413 9.154 9.225 109,895 -0.23(-2.46%)
Jun 26, 2018 9.451 9.484 9.380 9.458 72,618 +0.04(+0.41%)
Jun 25, 2018 9.509 9.509 9.374 9.419 94,185 -0.17(-1.75%)
Jun 22, 2018 9.542 9.606 9.529 9.587 107,014 +0.14(+1.50%)
Jun 21, 2018 9.555 9.555 9.419 9.445 62,062 -0.14(-1.48%)
Jun 20, 2018 9.613 9.626 9.564 9.587 41,114 +0.07(+0.75%)
Jun 19, 2018 9.529 9.542 9.471 9.516 95,801 -0.12(-1.21%)
Jun 18, 2018 9.710 9.745 9.464 9.632 169,702 -0.14(-1.39%)
Jun 15, 2018 9.807 9.703 9.768 107,948 -0.12(-1.24%)
Jun 14, 2018 9.994 9.994 9.852 9.891 53,991 -0.07(-0.71%)
Jun 13, 2018 10.03 10.04 9.929 9.962 90,075 -0.02(-0.19%)
Jun 12, 2018 10.01 10.03 9.975 9.981 63,680 -0.03(-0.32%)
Jun 11, 2018 10.03 10.06 10.01 10.01 27,483 -0.01(-0.12%)
Jun 08, 2018 9.955 10.03 9.949 10.03 59,391 +0.01(+0.05%)
Jun 07, 2018 10.16 10.17 10.02 10.02 48,266 -0.17(-1.65%)
Jun 06, 2018 10.19 66,349 +0.10(+0.96%)
Jun 05, 2018 10.11 10.16 10.05 10.09 58,456 -0.03(-0.32%)
Jun 04, 2018 10.02 10.16 10.02 10.12 28,963 +0.13(+1.29%)
Jun 01, 2018 9.910 10.01 9.910 9.994 93,318 +0.11(+1.11%)
May 31, 2018 9.794 9.916 9.768 9.884 94,471 +0.03(+0.33%)
May 30, 2018 9.852 9.884 9.807 9.852 131,894 -0.06(-0.59%)
May 29, 2018 10.01 10.01 9.884 9.910 88,679 -0.16(-1.60%)
May 25, 2018 10.07 10.07 10.07 0 +0.11(+1.10%)
May 24, 2018 9.942 10.01 9.938 9.962 86,346 -0.05(-0.49%)
May 23, 2018 9.923 10.02 9.916 10.01 117,189 -0.00(-0.02%)
May 22, 2018 9.975 10.06 9.975 10.01 70,918 +0.05(+0.45%)
May 21, 2018 9.994 10.04 9.929 9.968 140,535 +0.03(+0.33%)
May 18, 2018 9.949 10.04 9.904 9.936 135,332 -0.14(-1.41%)
May 17, 2018 10.16 10.16 10.04 10.08 104,725 -0.14(-1.33%)
May 16, 2018 10.15 10.25 10.15 10.21 53,679 +0.10(+1.02%)
May 15, 2018 10.15 10.21 10.10 10.11 82,331 -0.21(-2.07%)
May 14, 2018 10.30 10.41 10.30 10.32 116,509 -0.01(-0.07%)
May 11, 2018 10.34 10.43 10.32 10.33 37,391 +0.01(+0.07%)
May 10, 2018 10.14 10.38 10.14 10.32 47,724 +0.20(+1.98%)
May 09, 2018 10.13 10.17 10.10 10.12 50,518 -0.01(-0.13%)
May 08, 2018 10.09 10.14 10.03 10.14 81,441 +0.08(+0.77%)
May 07, 2018 10.04 10.08 9.949 10.06 100,730 -0.03(-0.26%)
May 04, 2018 10.06 10.10 9.975 10.08 69,294 -0.01(-0.13%)
May 03, 2018 10.17 10.17 9.975 10.10 52,964 -0.05(-0.45%)
May 02, 2018 10.14 10.20 10.10 10.14 70,587 -0.02(-0.19%)
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.