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 Dragon Fund, Inc. (NY: TDF )

8.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2007 5.206 5.223 5.122 5.128 585,151 -0.10(-1.99%)
Apr 27, 2007 5.294 5.305 5.223 5.232 463,960 -0.09(-1.62%)
Apr 26, 2007 5.323 5.369 5.298 5.318 335,534 -0.06(-1.15%)
Apr 25, 2007 5.239 5.389 5.233 5.380 368,997 +0.06(+1.06%)
Apr 24, 2007 5.356 5.369 5.294 5.324 291,671 -0.03(-0.60%)
Apr 23, 2007 5.405 5.427 5.334 5.356 385,277 +0.01(+0.12%)
Apr 20, 2007 5.310 5.378 5.310 5.349 273,130 +0.09(+1.77%)
Apr 19, 2007 5.097 5.285 5.093 5.256 532,695 -0.12(-2.18%)
Apr 18, 2007 5.420 5.420 5.360 5.374 381,659 -0.04(-0.74%)
Apr 17, 2007 5.506 5.506 5.376 5.413 407,435 -0.05(-0.89%)
Apr 16, 2007 5.495 5.509 5.453 5.462 539,026 +0.04(+0.65%)
Apr 13, 2007 5.418 5.427 5.354 5.427 402,008 +0.02(+0.33%)
Apr 12, 2007 5.411 5.427 5.378 5.409 383,920 +0.05(+0.99%)
Apr 11, 2007 5.484 5.484 5.343 5.356 410,600 -0.09(-1.70%)
Apr 10, 2007 5.475 5.526 5.449 5.449 780,502 -0.04(-0.65%)
Apr 09, 2007 5.528 5.528 5.451 5.484 676,496 +0.09(+1.60%)
Apr 05, 2007 5.287 5.398 5.287 5.398 425,523 +0.11(+2.05%)
Apr 04, 2007 5.281 5.292 5.243 5.290 497,875 +0.05(+0.97%)
Apr 03, 2007 5.155 5.241 5.119 5.239 1,246,272 +0.15(+3.04%)
Apr 02, 2007 5.064 5.086 5.042 5.084 447,681 +0.06(+1.10%)
Mar 30, 2007 5.062 5.075 5.009 5.029 356,788 -0.00(-0.04%)
Mar 29, 2007 5.018 5.073 4.991 5.031 837,028 +0.07(+1.38%)
Mar 28, 2007 4.984 5.064 4.925 4.962 514,155 -0.04(-0.88%)
Mar 27, 2007 5.064 5.075 4.976 5.007 651,624 -0.06(-1.14%)
Mar 26, 2007 5.066 5.071 4.984 5.064 599,169 +0.04(+0.70%)
Mar 23, 2007 5.080 5.080 5.002 5.029 1,092,071 -0.05(-1.00%)
Mar 22, 2007 5.086 5.086 5.042 5.080 920,233 +0.04(+0.79%)
Mar 21, 2007 4.998 5.049 4.881 5.040 2,072,899 -0.15(-2.98%)
Mar 20, 2007 5.197 5.210 5.139 5.195 1,898,801 -0.00(-0.09%)
Mar 19, 2007 5.199 5.252 5.181 5.199 1,630,645 +0.08(+1.51%)
Mar 16, 2007 5.126 5.175 5.051 5.122 556,662 +0.01(+0.13%)
Mar 15, 2007 5.097 5.148 5.097 5.115 371,711 +0.03(+0.57%)
Mar 14, 2007 4.998 5.102 4.989 5.086 637,606 +0.00(+0.00%)
Mar 13, 2007 5.243 5.226 5.009 5.086 1,065,843 -0.16(-2.99%)
Mar 12, 2007 5.252 5.303 5.228 5.243 529,077 +0.07(+1.37%)
Mar 09, 2007 5.128 5.175 5.097 5.172 451,298 +0.04(+0.86%)
Mar 08, 2007 5.164 5.164 5.053 5.128 847,429 +0.14(+2.90%)
Mar 07, 2007 5.031 5.040 4.967 4.984 431,854 -0.06(-1.16%)
Mar 06, 2007 4.940 5.075 4.894 5.042 1,373,341 +0.30(+6.24%)
Mar 05, 2007 4.788 4.903 4.644 4.746 2,996,751 -0.29(-5.67%)
Mar 02, 2007 5.071 5.144 4.998 5.031 628,110 -0.12(-2.28%)
Mar 01, 2007 5.086 5.197 5.020 5.148 943,671 -0.23(-4.20%)
Feb 28, 2007 5.199 5.416 5.086 5.374 1,464,686 +0.36(+7.24%)
Feb 27, 2007 5.071 5.248 4.976 5.011 2,735,830 -0.50(-9.00%)
Feb 26, 2007 5.584 5.595 5.498 5.506 544,452 -0.06(-1.03%)
Feb 23, 2007 5.595 5.595 5.555 5.564 311,568 -0.03(-0.47%)
Feb 22, 2007 5.575 5.606 5.551 5.590 520,938 +0.05(+0.96%)
Feb 21, 2007 5.531 5.562 5.524 5.537 391,155 -0.01(-0.15%)
Feb 20, 2007 5.559 5.571 5.498 5.546 577,463 -0.00(-0.05%)
Feb 16, 2007 5.533 5.562 5.478 5.548 319,255 +0.01(+0.16%)
Feb 15, 2007 5.564 5.593 5.517 5.540 460,795 +0.02(+0.40%)
Feb 14, 2007 5.473 5.551 5.462 5.517 604,256 +0.06(+1.01%)
Feb 13, 2007 5.433 5.469 5.374 5.462 832,212 -0.03(-0.60%)
Feb 12, 2007 5.562 5.573 5.495 5.495 365,728 -0.07(-1.19%)
Feb 09, 2007 5.628 5.628 5.528 5.562 864,612 -0.02(-0.28%)
Feb 08, 2007 5.617 5.617 5.524 5.577 455,368 +0.01(+0.16%)
Feb 07, 2007 5.533 5.615 5.533 5.568 542,643 +0.02(+0.44%)
Feb 06, 2007 5.500 5.546 5.464 5.544 710,863 +0.08(+1.54%)
Feb 05, 2007 5.489 5.524 5.374 5.460 832,054 -0.05(-0.96%)
Feb 02, 2007 5.584 5.612 5.462 5.513 469,387 -0.07(-1.23%)
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.