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 )

12.28 +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2014 8.526 8.526 8.468 8.512 196,282 -0.04(-0.51%)
Apr 29, 2014 8.497 8.608 8.497 8.555 63,160 +0.06(+0.74%)
Apr 28, 2014 8.439 8.516 8.434 8.492 82,012 +0.05(+0.58%)
Apr 25, 2014 8.473 8.473 8.419 8.444 185,852 -0.09(-1.08%)
Apr 24, 2014 8.512 8.536 8.478 8.536 126,068 +0.02(+0.29%)
Apr 23, 2014 8.541 8.546 8.463 8.512 96,776 -0.07(-0.79%)
Apr 22, 2014 8.570 8.594 8.551 8.580 118,321 -0.01(-0.11%)
Apr 21, 2014 8.585 8.599 8.517 8.589 76,037 +0.02(+0.28%)
Apr 17, 2014 8.512 8.565 8.565 8.565 169,414 +0.02(+0.28%)
Apr 16, 2014 8.507 8.555 8.458 8.541 40,262 +0.10(+1.15%)
Apr 15, 2014 8.541 8.541 8.337 8.444 108,744 -0.14(-1.59%)
Apr 14, 2014 8.565 8.604 8.541 8.580 219,593 +0.01(+0.17%)
Apr 11, 2014 8.512 8.638 8.512 8.565 109,560 -0.04(-0.52%)
Apr 10, 2014 8.692 8.740 8.594 8.610 104,681 -0.08(-0.94%)
Apr 09, 2014 8.614 8.721 8.546 8.692 107,578 +0.10(+1.13%)
Apr 08, 2014 8.502 8.624 8.502 8.594 170,039 +0.15(+1.73%)
Apr 07, 2014 8.371 8.470 8.327 8.448 193,285 +0.08(+0.93%)
Apr 04, 2014 8.395 8.487 8.366 8.371 98,069 +0.01(+0.17%)
Apr 03, 2014 8.322 8.375 8.268 8.356 71,849 +0.01(+0.17%)
Apr 02, 2014 8.303 8.360 8.288 8.341 92,207 +0.02(+0.29%)
Apr 01, 2014 8.293 8.371 8.244 8.317 205,230 +0.06(+0.71%)
Mar 31, 2014 8.176 8.298 8.152 8.259 57,712 +0.12(+1.43%)
Mar 28, 2014 8.123 8.219 8.103 8.142 79,345 +0.05(+0.66%)
Mar 27, 2014 7.981 8.123 7.981 8.088 55,635 +0.11(+1.34%)
Mar 26, 2014 8.001 8.025 7.977 7.981 152,465 +0.03(+0.43%)
Mar 25, 2014 7.909 7.981 7.909 7.947 69,881 +0.07(+0.86%)
Mar 24, 2014 7.865 7.894 7.840 7.879 108,343 +0.04(+0.56%)
Mar 21, 2014 7.850 7.900 7.836 7.836 145,962 +0.00(+0.00%)
Mar 20, 2014 7.772 7.860 7.753 7.836 81,058 +0.01(+0.19%)
Mar 19, 2014 7.899 7.928 7.792 7.821 64,772 -0.12(-1.53%)
Mar 18, 2014 7.826 7.952 7.826 7.943 158,754 +0.10(+1.24%)
Mar 17, 2014 7.738 7.870 7.719 7.845 176,682 +0.15(+1.96%)
Mar 14, 2014 7.612 7.748 7.612 7.695 91,395 +0.04(+0.57%)
Mar 13, 2014 7.802 7.855 7.642 7.651 128,666 -0.16(-1.99%)
Mar 12, 2014 7.748 7.816 7.742 7.806 265,979 +0.03(+0.38%)
Mar 11, 2014 7.918 7.947 7.758 7.777 164,439 -0.14(-1.78%)
Mar 10, 2014 7.904 7.923 7.850 7.918 121,337 -0.02(-0.31%)
Mar 07, 2014 8.001 8.001 7.879 7.943 143,599 -0.08(-1.03%)
Mar 06, 2014 7.981 8.050 7.959 8.025 156,237 +0.08(+0.98%)
Mar 05, 2014 7.947 7.947 7.884 7.947 108,509 +0.01(+0.12%)
Mar 04, 2014 7.904 7.977 7.904 7.938 92,407 +0.12(+1.49%)
Mar 03, 2014 7.894 7.898 7.811 7.821 132,114 -0.18(-2.31%)
Feb 28, 2014 8.035 8.054 7.987 8.006 209,118 -0.06(-0.72%)
Feb 27, 2014 7.952 8.074 7.952 8.064 144,031 +0.14(+1.72%)
Feb 26, 2014 7.874 7.981 7.860 7.928 247,107 +0.04(+0.56%)
Feb 25, 2014 7.923 7.928 7.860 7.884 101,112 -0.07(-0.92%)
Feb 24, 2014 7.972 8.011 7.952 7.957 64,605 -0.01(-0.18%)
Feb 21, 2014 7.938 8.001 7.938 7.972 98,057 +0.03(+0.43%)
Feb 20, 2014 7.904 7.947 7.855 7.938 80,463 +0.04(+0.49%)
Feb 19, 2014 7.865 7.967 7.865 7.899 130,969 -0.01(-0.12%)
Feb 18, 2014 7.943 8.020 7.909 7.909 167,953 -0.08(-1.03%)
Feb 14, 2014 7.962 7.991 7.991 7.991 211,357 +0.04(+0.49%)
Feb 13, 2014 7.899 7.977 7.855 7.952 113,361 -0.00(-0.06%)
Feb 12, 2014 7.967 8.025 7.933 7.957 162,574 +0.03(+0.43%)
Feb 11, 2014 7.763 7.928 7.763 7.923 222,663 +0.21(+2.78%)
Feb 10, 2014 7.782 7.806 7.676 7.709 119,279 -0.06(-0.75%)
Feb 07, 2014 7.758 7.831 7.758 7.767 211,984 +0.02(+0.25%)
Feb 06, 2014 7.646 7.792 7.646 7.748 186,956 +0.11(+1.46%)
Feb 05, 2014 7.641 7.691 7.568 7.636 212,909 +0.00(+0.06%)
Feb 04, 2014 7.495 7.675 7.495 7.631 219,680 +0.17(+2.28%)
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.