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 )

12.00 -0.12 (-0.99%)
Official Closing 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 (%)
May 30, 2008 9.885 9.919 9.800 9.808 134,657 +0.05(+0.52%)
May 29, 2008 9.720 9.825 9.694 9.758 155,683 +0.05(+0.52%)
May 28, 2008 9.491 9.711 9.465 9.707 391,084 +0.25(+2.59%)
May 27, 2008 9.461 9.461 9.339 9.461 79,416 +0.03(+0.27%)
May 26, 2008 9.525 9.546 9.415 9.436 0 +0.00(+0.00%)
May 23, 2008 9.525 9.546 9.415 9.436 110,517 -0.22(-2.28%)
May 22, 2008 9.643 9.681 9.614 9.656 53,549 +0.08(+0.80%)
May 21, 2008 9.732 9.766 9.559 9.580 76,045 -0.07(-0.75%)
May 20, 2008 9.673 9.681 9.609 9.652 114,228 -0.16(-1.64%)
May 19, 2008 9.694 9.914 9.694 9.813 144,458 +0.12(+1.22%)
May 16, 2008 9.631 9.715 9.571 9.694 76,699 +0.13(+1.37%)
May 15, 2008 9.482 9.563 9.423 9.563 128,454 +0.19(+1.99%)
May 14, 2008 9.461 9.461 9.343 9.377 72,332 +0.05(+0.50%)
May 13, 2008 9.343 9.411 9.330 9.330 207,658 +0.01(+0.07%)
May 12, 2008 9.292 9.347 9.220 9.324 76,936 +0.07(+0.75%)
May 09, 2008 9.229 9.274 9.207 9.254 66,568 -0.08(-0.82%)
May 08, 2008 9.305 9.398 9.292 9.330 106,877 +0.09(+0.96%)
May 07, 2008 9.508 9.512 9.241 9.241 97,976 -0.26(-2.76%)
May 06, 2008 9.381 9.504 9.360 9.504 120,703 +0.09(+0.99%)
May 05, 2008 9.398 9.453 9.360 9.411 99,197 +0.02(+0.23%)
May 02, 2008 9.436 9.470 9.381 9.389 130,849 +0.05(+0.54%)
May 01, 2008 9.207 9.355 9.195 9.339 88,688 +0.15(+1.61%)
Apr 30, 2008 9.114 9.267 9.114 9.190 104,241 +0.12(+1.35%)
Apr 29, 2008 9.182 9.182 9.038 9.068 85,312 -0.14(-1.56%)
Apr 28, 2008 9.212 9.288 9.199 9.212 117,004 +0.01(+0.09%)
Apr 25, 2008 9.271 9.271 9.097 9.203 98,356 -0.00(-0.05%)
Apr 24, 2008 9.097 9.237 9.004 9.207 263,745 +0.10(+1.12%)
Apr 23, 2008 9.030 9.118 9.004 9.106 56,464 +0.15(+1.65%)
Apr 22, 2008 9.038 9.038 8.919 8.958 94,747 -0.00(-0.05%)
Apr 21, 2008 8.890 8.991 8.890 8.962 75,230 +0.03(+0.33%)
Apr 18, 2008 8.860 8.932 8.831 8.932 113,300 +0.18(+2.08%)
Apr 17, 2008 8.780 8.805 8.687 8.750 101,354 -0.07(-0.77%)
Apr 16, 2008 8.636 8.831 8.636 8.818 170,991 +0.26(+3.02%)
Apr 15, 2008 8.615 8.653 8.543 8.560 118,757 +0.02(+0.25%)
Apr 14, 2008 8.534 8.602 8.479 8.538 89,545 -0.06(-0.64%)
Apr 11, 2008 8.594 8.649 8.543 8.594 126,829 -0.10(-1.17%)
Apr 10, 2008 8.695 8.742 8.488 8.695 492,765 +0.08(+0.98%)
Apr 09, 2008 8.852 8.949 8.598 8.610 151,892 -0.22(-2.54%)
Apr 08, 2008 8.826 8.860 8.784 8.835 30,473 -0.03(-0.29%)
Apr 07, 2008 8.898 8.987 8.826 8.860 81,733 +0.09(+1.06%)
Apr 04, 2008 8.750 8.873 8.687 8.767 131,222 +0.00(+0.00%)
Apr 03, 2008 8.623 8.822 8.623 8.767 63,780 +0.07(+0.78%)
Apr 02, 2008 8.670 8.735 8.581 8.699 92,363 -0.01(-0.10%)
Apr 01, 2008 8.420 8.708 8.420 8.708 77,895 +0.36(+4.36%)
Mar 31, 2008 8.348 8.356 8.284 8.344 56,221 +0.03(+0.41%)
Mar 28, 2008 8.420 8.441 8.297 8.310 70,728 -0.02(-0.25%)
Mar 27, 2008 8.467 8.483 8.323 8.331 94,726 -0.06(-0.66%)
Mar 26, 2008 8.403 8.424 8.318 8.386 59,292 -0.06(-0.65%)
Mar 25, 2008 8.382 8.522 8.382 8.441 198,428 +0.03(+0.40%)
Mar 24, 2008 8.073 8.488 8.073 8.407 249,701 +0.20(+2.48%)
Mar 21, 2008 7.975 8.221 7.946 8.204 219,689 +0.00(+0.00%)
Mar 20, 2008 7.975 8.221 7.946 8.204 219,689 +0.24(+2.98%)
Mar 19, 2008 8.361 8.361 7.967 7.967 331,895 -0.43(-5.14%)
Mar 18, 2008 8.340 8.424 8.255 8.399 354,809 +0.14(+1.74%)
Mar 17, 2008 8.047 8.289 7.899 8.255 325,257 -0.15(-1.76%)
Mar 14, 2008 8.610 8.610 8.323 8.403 193,231 -0.23(-2.65%)
Mar 13, 2008 8.530 8.665 8.403 8.632 242,366 -0.07(-0.78%)
Mar 12, 2008 8.843 8.919 8.699 8.699 97,324 -0.21(-2.33%)
Mar 11, 2008 8.500 8.907 8.500 8.907 189,050 +0.57(+6.86%)
Mar 10, 2008 8.517 8.517 8.272 8.335 110,968 -0.21(-2.48%)
Mar 07, 2008 8.657 8.699 8.492 8.547 302,840 -0.17(-1.90%)
Mar 06, 2008 8.928 8.945 8.699 8.712 228,193 -0.24(-2.69%)
Mar 05, 2008 9.059 9.076 8.864 8.953 199,137 +0.01(+0.14%)
Mar 04, 2008 9.000 9.003 8.750 8.941 103,230 -0.27(-2.90%)
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.