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 (%)
Apr 30, 2018 10.25 10.28 10.17 10.19 39,760 -0.05(-0.44%)
Apr 27, 2018 10.21 10.25 10.21 10.23 16,819 +0.06(+0.57%)
Apr 26, 2018 10.12 10.17 10.11 10.17 22,836 +0.09(+0.90%)
Apr 25, 2018 10.09 10.10 10.03 10.08 55,508 -0.06(-0.64%)
Apr 24, 2018 10.24 10.24 10.14 10.15 42,261 -0.04(-0.38%)
Apr 23, 2018 10.25 10.25 10.16 10.19 36,458 -0.04(-0.38%)
Apr 20, 2018 10.29 10.29 10.19 10.23 39,735 -0.10(-1.00%)
Apr 19, 2018 10.38 10.42 10.30 10.33 33,746 -0.05(-0.50%)
Apr 18, 2018 10.32 10.39 10.31 10.38 25,256 +0.12(+1.13%)
Apr 17, 2018 10.32 10.32 10.26 10.27 47,722 -0.02(-0.19%)
Apr 16, 2018 10.20 10.30 10.19 10.28 94,318 +0.03(+0.32%)
Apr 13, 2018 10.34 10.34 10.22 10.25 63,957 -0.10(-0.94%)
Apr 12, 2018 10.41 10.45 10.35 10.35 52,233 -0.03(-0.31%)
Apr 11, 2018 10.40 10.45 10.38 10.38 74,831 -0.10(-0.92%)
Apr 10, 2018 10.43 10.48 10.41 10.48 56,254 +0.10(+1.00%)
Apr 09, 2018 10.36 10.44 10.30 10.38 39,233 +0.03(+0.25%)
Apr 06, 2018 10.36 10.52 10.29 10.35 74,988 -0.12(-1.11%)
Apr 05, 2018 10.47 10.48 10.42 10.47 40,558 +0.08(+0.81%)
Apr 04, 2018 10.23 10.39 10.21 10.38 60,069 +0.00(+0.00%)
Apr 03, 2018 10.37 10.44 10.35 10.38 47,389 +0.08(+0.75%)
Apr 02, 2018 10.47 10.51 10.19 10.30 64,805 -0.21(-2.03%)
Mar 29, 2018 10.52 10.52 10.52 0 +0.18(+1.75%)
Mar 28, 2018 10.38 10.46 10.20 10.34 158,698 -0.24(-2.26%)
Mar 27, 2018 10.70 10.87 10.50 10.58 59,366 -0.16(-1.50%)
Mar 26, 2018 10.51 10.74 10.51 10.74 131,442 +0.30(+2.91%)
Mar 23, 2018 10.59 10.59 10.41 10.43 88,629 -0.16(-1.52%)
Mar 22, 2018 10.73 10.73 10.56 10.59 86,385 -0.25(-2.32%)
Mar 21, 2018 10.79 10.86 10.78 10.85 64,828 +0.03(+0.24%)
Mar 20, 2018 10.71 10.83 10.71 10.82 108,480 +0.13(+1.21%)
Mar 19, 2018 10.85 10.85 10.67 10.69 117,046 -0.18(-1.62%)
Mar 16, 2018 10.86 10.91 10.86 10.87 51,368 -0.08(-0.69%)
Mar 15, 2018 10.95 11.00 10.90 10.94 73,252 -0.01(-0.06%)
Mar 14, 2018 11.01 11.04 10.94 10.95 103,807 -0.03(-0.24%)
Mar 13, 2018 11.11 11.14 10.96 10.98 54,702 -0.06(-0.59%)
Mar 12, 2018 11.03 11.06 11.01 11.04 56,106 -0.00(-0.01%)
Mar 09, 2018 10.94 11.04 10.94 11.04 63,887 +0.16(+1.49%)
Mar 08, 2018 10.88 10.97 10.83 10.88 44,681 +0.00(+0.00%)
Mar 07, 2018 10.88 10.77 10.88 44,597 +0.01(+0.06%)
Mar 06, 2018 10.83 10.94 10.78 10.87 80,905 +0.09(+0.84%)
Mar 05, 2018 10.73 10.82 10.70 10.78 60,398 -0.04(-0.36%)
Mar 02, 2018 10.74 10.83 10.74 10.82 54,902 -0.03(-0.30%)
Mar 01, 2018 10.96 10.96 10.79 10.85 90,487 -0.09(-0.83%)
Feb 28, 2018 10.91 10.96 10.89 10.94 54,866 +0.01(+0.06%)
Feb 27, 2018 11.09 11.13 10.90 10.94 84,472 -0.25(-2.20%)
Feb 26, 2018 11.12 11.20 11.11 11.18 67,180 +0.08(+0.70%)
Feb 23, 2018 11.18 11.18 11.10 11.11 69,994 +0.05(+0.47%)
Feb 22, 2018 11.03 11.08 11.03 11.05 48,725 +0.00(+0.00%)
Feb 21, 2018 11.12 11.21 11.04 11.05 57,861 -0.06(-0.58%)
Feb 20, 2018 11.15 11.18 11.11 11.12 54,581 -0.10(-0.92%)
Feb 16, 2018 11.22 11.22 11.22 0 +0.07(+0.64%)
Feb 15, 2018 11.12 11.23 11.01 11.15 92,516 +0.16(+1.41%)
Feb 14, 2018 10.75 11.03 10.75 11.00 106,999 +0.23(+2.16%)
Feb 13, 2018 10.74 10.78 10.71 10.76 93,708 +0.06(+0.54%)
Feb 12, 2018 10.74 10.74 10.64 10.70 198,002 +0.13(+1.22%)
Feb 09, 2018 10.46 10.63 10.35 10.58 344,300 +0.12(+1.17%)
Feb 08, 2018 10.84 10.84 10.45 10.45 332,607 -0.35(-3.23%)
Feb 07, 2018 10.82 11.02 10.74 10.80 128,230 -0.17(-1.53%)
Feb 06, 2018 10.38 11.02 10.34 10.97 294,630 +0.34(+3.16%)
Feb 05, 2018 10.91 10.95 10.52 10.63 152,968 -0.37(-3.35%)
Feb 02, 2018 11.18 11.19 10.98 11.00 195,003 -0.27(-2.41%)
Feb 01, 2018 11.32 11.33 11.27 11.27 37,898 -0.09(-0.82%)
Jan 31, 2018 11.38 11.39 11.31 11.37 72,701 +0.13(+1.18%)
Jan 30, 2018 11.28 11.33 11.19 11.23 152,681 -0.15(-1.31%)
Jan 29, 2018 11.50 11.50 11.37 11.38 152,785 -0.20(-1.73%)
Jan 26, 2018 11.49 11.63 11.49 11.58 115,039 +0.18(+1.59%)
Jan 25, 2018 11.58 11.63 11.36 11.40 438,739 -0.17(-1.51%)
Jan 24, 2018 11.50 11.58 11.50 11.58 74,621 +0.14(+1.24%)
Jan 23, 2018 11.38 11.43 11.31 11.43 60,086 +0.09(+0.80%)
Jan 22, 2018 11.32 11.37 11.32 11.34 62,476 +0.04(+0.34%)
Jan 19, 2018 11.38 11.38 11.29 11.31 100,349 +0.02(+0.17%)
Jan 18, 2018 11.25 11.30 11.21 11.29 92,979 -0.05(-0.40%)
Jan 17, 2018 11.31 11.34 11.25 11.33 66,352 +0.06(+0.52%)
Jan 16, 2018 11.37 11.40 11.22 11.27 122,464 -0.02(-0.17%)
Jan 12, 2018 11.29 11.29 11.29 0 +0.11(+0.98%)
Jan 11, 2018 11.11 11.26 11.09 11.18 72,998 +0.08(+0.72%)
Jan 10, 2018 11.21 11.21 11.08 11.10 72,972 -0.16(-1.45%)
Jan 09, 2018 11.28 11.28 11.23 11.27 37,054 -0.03(-0.29%)
Jan 08, 2018 11.33 11.33 11.24 11.30 52,889 +0.05(+0.40%)
Jan 05, 2018 11.20 11.29 11.19 11.25 132,165 +0.06(+0.58%)
Jan 04, 2018 11.11 11.23 11.09 11.19 124,843 +0.12(+1.05%)
Jan 03, 2018 10.96 11.09 10.96 11.07 92,078 +0.16(+1.42%)
Jan 02, 2018 10.67 10.94 10.67 10.92 325,157 +0.32(+2.99%)
Dec 29, 2017 10.60 10.60 10.60 0 +0.10(+0.98%)
Dec 28, 2017 10.50 10.51 10.43 10.50 87,789 +0.07(+0.64%)
Dec 27, 2017 10.44 10.47 10.42 10.43 110,181 -0.01(-0.08%)
Dec 26, 2017 10.40 10.44 10.40 10.44 39,764 +0.04(+0.37%)
Dec 22, 2017 10.37 10.44 10.37 10.40 103,827 -0.01(-0.12%)
Dec 21, 2017 10.37 10.41 10.32 10.41 86,207 +0.05(+0.44%)
Dec 20, 2017 10.29 10.37 10.28 10.37 164,326 +0.08(+0.82%)
Dec 19, 2017 10.27 10.32 10.25 10.28 95,066 +0.01(+0.13%)
Dec 18, 2017 10.26 10.29 10.24 10.27 214,594 +0.01(+0.13%)
Dec 15, 2017 10.30 10.34 10.24 10.26 383,907 -0.06(-0.63%)
Dec 14, 2017 10.34 10.34 10.25 10.32 90,167 -0.01(-0.14%)
Dec 13, 2017 10.33 10.34 10.29 10.34 235,047 +0.08(+0.77%)
Dec 12, 2017 10.27 10.28 10.23 10.26 56,526 -0.08(-0.82%)
Dec 11, 2017 10.30 10.35 10.28 10.34 49,607 +0.11(+1.06%)
Dec 08, 2017 10.28 10.28 10.21 10.24 63,112 +0.05(+0.47%)
Dec 07, 2017 10.12 10.19 10.12 10.19 43,955 +0.04(+0.36%)
Dec 06, 2017 10.20 10.20 10.13 10.15 85,432 -0.12(-1.18%)
Dec 05, 2017 10.36 10.36 10.27 10.27 23,575 -0.03(-0.29%)
Dec 04, 2017 10.27 10.27 10.27 10.30 132,514 +0.07(+0.65%)
Dec 01, 2017 10.28 10.31 10.17 10.24 84,260 -0.09(-0.88%)
Nov 30, 2017 10.42 10.43 10.33 10.33 74,212 -0.11(-1.01%)
Nov 29, 2017 10.60 10.72 10.42 10.43 99,088 -0.19(-1.79%)
Nov 28, 2017 10.62 10.64 10.59 10.62 50,723 +0.04(+0.40%)
Nov 27, 2017 10.62 10.66 10.57 10.58 93,353 -0.12(-1.13%)
Nov 24, 2017 10.67 10.72 10.67 10.70 43,456 -0.02(-0.22%)
Nov 22, 2017 10.67 10.72 10.63 10.72 88,314 +0.09(+0.85%)
Nov 21, 2017 10.54 10.66 10.53 10.63 95,922 +0.16(+1.50%)
Nov 20, 2017 10.37 10.48 10.35 10.48 110,936 +0.14(+1.40%)
Nov 17, 2017 10.30 10.38 10.30 10.33 54,428 +0.03(+0.29%)
Nov 16, 2017 10.26 10.33 10.20 10.30 38,240 +0.19(+1.85%)
Nov 15, 2017 10.14 10.16 10.07 10.11 80,717 -0.05(-0.48%)
Nov 14, 2017 10.20 10.22 10.13 10.16 134,520 -0.03(-0.30%)
Nov 13, 2017 10.31 10.31 10.19 10.19 83,250 -0.13(-1.23%)
Nov 10, 2017 10.33 10.35 10.30 10.32 41,040 -0.02(-0.23%)
Nov 09, 2017 10.39 10.39 10.33 10.34 57,894 -0.08(-0.75%)
Nov 08, 2017 10.42 10.44 10.37 10.42 48,139 +0.04(+0.41%)
Nov 07, 2017 10.40 10.40 10.36 10.38 48,972 +0.01(+0.06%)
Nov 06, 2017 10.31 10.39 10.31 10.37 52,593 +0.02(+0.17%)
Nov 03, 2017 10.35 10.37 10.31 10.36 36,506 +0.01(+0.12%)
Nov 02, 2017 10.34 10.36 10.33 10.34 71,056 +0.01(+0.06%)
Nov 01, 2017 10.33 10.36 10.31 10.34 61,663 +0.09(+0.88%)
Oct 31, 2017 10.20 10.28 10.20 10.25 92,038 +0.11(+1.07%)
Oct 30, 2017 10.20 10.23 10.13 10.14 63,435 -0.10(-0.94%)
Oct 27, 2017 10.28 10.28 10.21 10.24 88,476 +0.02(+0.18%)
Oct 26, 2017 10.30 10.30 10.22 10.22 51,720 -0.02(-0.18%)
Oct 25, 2017 10.28 10.31 10.19 10.24 95,336 -0.02(-0.18%)
Oct 24, 2017 10.24 10.27 10.20 10.25 84,058 +0.05(+0.47%)
Oct 23, 2017 10.27 10.29 10.20 10.20 80,991 -0.08(-0.82%)
Oct 20, 2017 10.33 10.33 10.28 10.29 49,131 -0.01(-0.06%)
Oct 19, 2017 10.33 10.34 10.27 10.30 110,813 -0.07(-0.64%)
Oct 18, 2017 10.40 10.42 10.36 10.36 131,108 -0.01(-0.06%)
Oct 17, 2017 10.39 10.42 10.33 10.37 57,841 -0.05(-0.52%)
Oct 16, 2017 10.44 10.44 10.39 10.42 147,329 -0.02(-0.17%)
Oct 13, 2017 10.43 10.49 10.43 10.44 25,082 +0.06(+0.58%)
Oct 12, 2017 10.38 10.41 10.35 10.38 34,803 +0.01(+0.12%)
Oct 11, 2017 10.34 10.37 10.31 10.37 35,749 +0.02(+0.23%)
Oct 10, 2017 10.31 10.36 10.31 10.34 143,010 +0.08(+0.82%)
Oct 09, 2017 10.29 10.30 10.25 10.26 29,959 -0.01(-0.12%)
Oct 06, 2017 10.33 10.33 10.23 10.27 84,594 -0.10(-0.99%)
Oct 05, 2017 10.25 10.37 10.25 10.37 76,862 +0.18(+1.78%)
Oct 04, 2017 10.19 10.25 10.17 10.19 75,882 +0.03(+0.30%)
Oct 03, 2017 10.13 10.20 10.08 10.16 84,162 +0.09(+0.90%)
Oct 02, 2017 10.01 10.07 9.991 10.07 125,920 +0.11(+1.15%)
Sep 29, 2017 9.975 9.988 9.945 9.958 109,632 +0.07(+0.74%)
Sep 28, 2017 9.921 9.969 9.867 9.885 67,368 -0.06(-0.61%)
Sep 27, 2017 10.02 10.04 9.939 9.945 61,625 -0.11(-1.08%)
Sep 26, 2017 10.10 10.10 10.05 10.05 78,444 -0.04(-0.36%)
Sep 25, 2017 10.14 10.14 10.05 10.09 181,373 -0.08(-0.77%)
Sep 22, 2017 10.20 10.20 10.17 10.17 41,469 -0.08(-0.83%)
Sep 21, 2017 9.963 10.26 9.963 10.25 27,159 +0.05(+0.53%)
Sep 20, 2017 10.30 10.31 10.14 10.20 108,768 -0.05(-0.47%)
Sep 19, 2017 10.29 10.30 10.25 10.25 109,357 -0.03(-0.29%)
Sep 18, 2017 10.20 10.28 10.20 10.28 101,258 +0.13(+1.25%)
Sep 15, 2017 10.08 10.19 10.08 10.15 68,292 +0.02(+0.18%)
Sep 14, 2017 10.07 10.13 10.04 10.13 92,159 +0.07(+0.72%)
Sep 13, 2017 10.06 10.08 10.04 10.06 57,627 +0.04(+0.36%)
Sep 12, 2017 9.994 10.07 9.982 10.02 78,591 -0.01(-0.12%)
Sep 11, 2017 10.02 10.07 9.969 10.04 58,289 +0.08(+0.85%)
Sep 08, 2017 9.951 9.972 9.927 9.951 36,921 -0.01(-0.06%)
Sep 07, 2017 9.927 9.988 9.921 9.957 65,488 +0.06(+0.61%)
Sep 06, 2017 9.897 9.898 9.870 9.897 47,964 +0.07(+0.74%)
Sep 05, 2017 9.873 9.901 9.806 9.825 77,722 -0.09(-0.91%)
Sep 01, 2017 9.963 9.963 9.915 9.915 37,527 -0.02(-0.18%)
Aug 31, 2017 9.873 9.945 9.873 9.933 37,095 +0.06(+0.61%)
Aug 30, 2017 9.855 9.885 9.849 9.873 62,398 +0.02(+0.18%)
Aug 29, 2017 9.788 9.885 9.788 9.855 68,198 -0.04(-0.37%)
Aug 28, 2017 9.879 9.897 9.842 9.891 91,575 +0.02(+0.18%)
Aug 25, 2017 9.843 9.909 9.843 9.873 89,476 +0.05(+0.55%)
Aug 24, 2017 9.800 9.847 9.800 9.818 32,793 +0.05(+0.49%)
Aug 23, 2017 9.728 9.776 9.716 9.770 47,411 +0.02(+0.19%)
Aug 22, 2017 9.661 9.806 9.613 9.752 98,921 +0.14(+1.44%)
Aug 21, 2017 9.637 9.649 9.601 9.613 85,182 +0.05(+0.57%)
Aug 18, 2017 9.547 9.589 9.504 9.559 65,664 +0.03(+0.32%)
Aug 17, 2017 9.541 9.631 9.504 9.529 133,264 -0.02(-0.25%)
Aug 16, 2017 9.462 9.563 9.432 9.553 135,871 +0.12(+1.28%)
Aug 15, 2017 9.468 9.468 9.408 9.432 129,515 -0.03(-0.32%)
Aug 14, 2017 9.504 9.547 9.462 9.462 130,143 +0.04(+0.38%)
Aug 11, 2017 9.166 9.462 8.804 9.426 231,861 +0.02(+0.26%)
Aug 10, 2017 9.607 9.633 9.390 9.402 170,928 -0.28(-2.87%)
Aug 09, 2017 9.722 9.722 9.641 9.680 72,611 -0.11(-1.17%)
Aug 08, 2017 9.825 9.831 9.776 9.794 107,975 +0.00(+0.00%)
Aug 07, 2017 9.740 9.794 9.722 9.794 79,646 +0.10(+1.00%)
Aug 04, 2017 9.686 9.722 9.667 9.698 90,136 +0.06(+0.63%)
Aug 03, 2017 9.692 9.692 9.637 9.637 89,766 -0.08(-0.87%)
Aug 02, 2017 9.740 9.740 9.704 9.722 160,866 -0.01(-0.06%)
Aug 01, 2017 9.728 9.752 9.671 9.728 144,885 +0.10(+1.00%)
Jul 31, 2017 9.692 9.703 9.595 9.631 64,930 -0.01(-0.13%)
Jul 28, 2017 9.643 9.668 9.631 9.643 208,830 -0.04(-0.37%)
Jul 27, 2017 9.716 9.764 9.649 9.680 59,512 +0.00(+0.00%)
Jul 26, 2017 9.674 9.686 9.619 9.680 66,427 +0.00(+0.00%)
Jul 25, 2017 9.680 9.692 9.668 9.680 59,757 +0.05(+0.56%)
Jul 24, 2017 9.583 9.649 9.583 9.625 53,137 +0.04(+0.38%)
Jul 21, 2017 9.643 9.646 9.547 9.589 101,672 -0.05(-0.50%)
Jul 20, 2017 9.668 9.674 9.541 9.637 77,662 -0.02(-0.25%)
Jul 19, 2017 9.583 9.661 9.565 9.661 100,352 +0.11(+1.20%)
Jul 18, 2017 9.486 9.547 9.456 9.547 43,493 +0.06(+0.64%)
Jul 17, 2017 9.468 9.486 9.439 9.486 77,284 +0.04(+0.38%)
Jul 14, 2017 9.402 9.462 9.335 9.450 55,487 +0.12(+1.29%)
Jul 13, 2017 9.239 9.349 9.239 9.329 58,819 +0.10(+1.05%)
Jul 12, 2017 9.166 9.275 9.160 9.233 151,032 +0.16(+1.80%)
Jul 11, 2017 9.052 9.106 9.046 9.070 129,608 +0.02(+0.20%)
Jul 10, 2017 8.973 9.064 8.973 9.052 55,636 +0.07(+0.74%)
Jul 07, 2017 8.907 9.009 8.907 8.985 77,132 +0.08(+0.88%)
Jul 06, 2017 8.961 8.988 8.901 8.907 48,461 -0.11(-1.21%)
Jul 05, 2017 9.040 9.040 8.973 9.015 44,837 -0.02(-0.20%)
Jul 03, 2017 9.009 9.080 9.009 9.033 30,935 +0.03(+0.34%)
Jun 30, 2017 8.973 9.040 8.973 9.003 33,685 +0.05(+0.51%)
Jun 29, 2017 9.052 9.055 8.949 8.958 64,241 -0.13(-1.43%)
Jun 28, 2017 9.064 9.094 9.058 9.088 55,910 +0.04(+0.47%)
Jun 27, 2017 9.118 9.145 9.027 9.046 64,346 -0.10(-1.06%)
Jun 26, 2017 9.136 9.175 9.112 9.142 62,875 +0.06(+0.66%)
Jun 23, 2017 9.100 9.133 9.052 9.082 62,375 -0.05(-0.53%)
Jun 22, 2017 9.100 9.130 9.082 9.130 58,028 +0.08(+0.93%)
Jun 21, 2017 9.040 9.064 9.015 9.046 77,889 +0.06(+0.67%)
Jun 20, 2017 8.943 9.016 8.943 8.985 49,175 -0.04(-0.47%)
Jun 19, 2017 9.003 9.058 9.003 9.027 65,172 +0.08(+0.88%)
Jun 16, 2017 9.009 9.009 8.918 8.949 66,469 -0.05(-0.60%)
Jun 15, 2017 9.027 9.027 8.963 9.003 142,543 -0.10(-1.13%)
Jun 14, 2017 9.142 9.148 9.070 9.106 52,972 +0.04(+0.40%)
Jun 13, 2017 9.064 9.106 9.058 9.070 76,095 -0.04(-0.40%)
Jun 12, 2017 9.160 9.178 9.070 9.106 67,085 -0.07(-0.79%)
Jun 09, 2017 9.184 9.263 9.136 9.178 129,281 +0.02(+0.20%)
Jun 08, 2017 9.118 9.166 9.118 9.160 58,988 +0.04(+0.46%)
Jun 07, 2017 9.160 9.166 9.112 9.118 96,586 -0.05(-0.59%)
Jun 06, 2017 9.166 9.197 9.110 9.172 69,210 +0.03(+0.33%)
Jun 05, 2017 9.172 9.190 9.124 9.142 65,574 -0.04(-0.39%)
Jun 02, 2017 9.154 9.178 9.094 9.178 123,215 +0.04(+0.40%)
Jun 01, 2017 9.124 9.142 9.064 9.142 63,928 +0.10(+1.07%)
May 31, 2017 9.076 9.088 9.046 9.046 51,115 -0.07(-0.73%)
May 30, 2017 9.106 9.118 9.064 9.112 73,058 -0.01(-0.13%)
May 26, 2017 9.148 9.166 9.052 9.124 77,978 +0.04(+0.47%)
May 25, 2017 9.136 9.184 9.082 9.082 94,049 -0.04(-0.40%)
May 24, 2017 9.088 9.124 9.058 9.118 146,423 +0.03(+0.33%)
May 23, 2017 9.058 9.106 9.016 9.088 89,827 +0.04(+0.40%)
May 22, 2017 9.046 9.058 9.028 9.052 80,605 +0.05(+0.60%)
May 19, 2017 8.949 9.010 8.949 8.997 99,260 +0.10(+1.15%)
May 18, 2017 8.937 8.961 8.845 8.895 180,275 -0.18(-2.00%)
May 17, 2017 9.154 9.154 9.058 9.076 142,606 -0.11(-1.25%)
May 16, 2017 9.178 9.215 9.157 9.190 208,620 +0.03(+0.33%)
May 15, 2017 9.070 9.178 9.040 9.160 201,539 +0.15(+1.68%)
May 12, 2017 8.937 9.040 8.937 9.009 94,140 +0.08(+0.95%)
May 11, 2017 8.949 8.949 8.846 8.925 102,789 +0.01(+0.07%)
May 10, 2017 8.895 8.919 8.846 8.919 117,076 +0.07(+0.75%)
May 09, 2017 8.804 8.870 8.804 8.852 155,962 +0.10(+1.10%)
May 08, 2017 8.756 8.773 8.738 8.756 66,629 +0.04(+0.48%)
May 05, 2017 8.707 8.732 8.671 8.713 107,597 +0.04(+0.49%)
May 04, 2017 8.701 8.713 8.647 8.671 58,288 -0.06(-0.69%)
May 03, 2017 8.768 8.768 8.707 8.732 60,618 -0.04(-0.48%)
May 02, 2017 8.750 8.774 8.719 8.774 76,157 +0.04(+0.48%)
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.