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 )

12.12 +0.01 (+0.08%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 11, 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 (%)
Jun 30, 2011 9.660 9.724 9.609 9.711 94,052 +0.14(+1.47%)
Jun 29, 2011 9.459 9.587 9.413 9.570 60,541 +0.12(+1.26%)
Jun 28, 2011 9.374 9.472 9.323 9.451 101,863 +0.11(+1.14%)
Jun 27, 2011 9.229 9.361 9.229 9.345 121,572 +0.12(+1.30%)
Jun 24, 2011 9.246 9.289 9.204 9.225 126,754 +0.02(+0.19%)
Jun 23, 2011 9.148 9.208 9.025 9.208 101,452 -0.02(-0.18%)
Jun 22, 2011 9.268 9.285 9.174 9.225 126,843 -0.06(-0.69%)
Jun 21, 2011 9.238 9.310 9.187 9.289 70,011 +0.13(+1.44%)
Jun 20, 2011 9.153 9.161 9.110 9.157 167,324 -0.00(-0.05%)
Jun 17, 2011 9.157 9.182 9.119 9.161 103,836 +0.06(+0.66%)
Jun 16, 2011 9.200 9.217 9.012 9.102 350,125 -0.14(-1.48%)
Jun 15, 2011 9.391 9.400 9.212 9.238 145,277 -0.21(-2.25%)
Jun 14, 2011 9.404 9.485 9.404 9.451 71,511 +0.12(+1.28%)
Jun 13, 2011 9.366 9.455 9.315 9.332 75,752 -0.00(-0.02%)
Jun 10, 2011 9.498 9.498 9.332 9.334 106,284 -0.19(-1.99%)
Jun 09, 2011 9.408 9.562 9.400 9.523 66,446 +0.08(+0.89%)
Jun 08, 2011 9.481 9.506 9.374 9.439 88,439 -0.10(-1.02%)
Jun 07, 2011 9.579 9.621 9.523 9.536 105,090 +0.09(+0.99%)
Jun 06, 2011 9.621 9.621 9.378 9.442 183,336 -0.16(-1.64%)
Jun 03, 2011 9.494 9.660 9.494 9.600 69,288 +0.14(+1.44%)
May 24, 2011 9.421 9.481 9.421 9.464 96,714 +0.09(+0.91%)
May 23, 2011 9.417 9.417 9.315 9.378 170,382 -0.24(-2.52%)
May 20, 2011 9.613 9.690 9.583 9.621 79,406 -0.08(-0.83%)
May 19, 2011 9.770 9.770 9.613 9.702 99,032 -0.03(-0.26%)
May 18, 2011 9.660 9.758 9.626 9.728 86,207 +0.13(+1.33%)
May 17, 2011 9.502 9.623 9.472 9.600 54,280 +0.04(+0.41%)
May 16, 2011 9.545 9.672 9.545 9.562 67,357 -0.01(-0.13%)
May 13, 2011 9.732 9.732 9.519 9.574 171,891 -0.18(-1.83%)
May 12, 2011 9.685 9.792 9.600 9.753 77,547 -0.01(-0.06%)
May 11, 2011 9.941 9.941 9.707 9.759 48,019 -0.17(-1.70%)
May 10, 2011 9.864 9.934 9.839 9.928 47,657 +0.12(+1.22%)
May 09, 2011 9.758 9.813 9.719 9.809 49,321 +0.00(+0.00%)
May 06, 2011 9.834 9.941 9.775 9.809 119,253 +0.06(+0.57%)
May 05, 2011 9.813 9.890 9.685 9.753 156,160 -0.16(-1.63%)
May 04, 2011 10.09 10.10 9.843 9.915 193,372 -0.19(-1.90%)
May 03, 2011 10.16 10.18 10.02 10.11 152,240 -0.14(-1.37%)
May 02, 2011 10.25 10.26 10.23 10.25 112,341 -0.04(-0.41%)
Apr 29, 2011 10.21 10.31 10.06 10.29 95,484 +0.03(+0.25%)
Apr 28, 2011 10.32 10.32 10.21 10.26 183,949 -0.10(-0.98%)
Apr 27, 2011 10.38 10.42 10.17 10.37 275,472 +0.04(+0.41%)
Apr 26, 2011 10.23 10.35 10.23 10.32 61,044 +0.08(+0.79%)
Apr 25, 2011 10.31 10.32 10.21 10.24 76,965 -0.09(-0.87%)
Apr 21, 2011 10.29 10.35 10.27 10.33 65,055 +0.10(+0.96%)
Apr 20, 2011 10.26 10.26 10.21 10.23 98,164 +0.17(+1.74%)
Apr 19, 2011 10.00 10.06 9.996 10.06 48,565 +0.10(+0.98%)
Apr 18, 2011 10.07 10.09 9.890 9.962 90,898 -0.20(-1.96%)
Apr 15, 2011 10.14 10.17 10.10 10.16 54,637 -0.00(-0.01%)
Apr 14, 2011 10.13 10.16 10.06 10.16 51,450 +0.03(+0.34%)
Apr 13, 2011 10.09 10.18 10.06 10.13 89,373 +0.14(+1.36%)
Apr 12, 2011 10.19 10.23 9.958 9.992 249,323 -0.31(-2.98%)
Apr 11, 2011 10.43 10.43 10.27 10.30 73,177 -0.11(-1.02%)
Apr 08, 2011 10.45 10.46 10.37 10.41 90,140 +0.03(+0.29%)
Apr 07, 2011 10.42 10.45 10.34 10.38 59,924 -0.02(-0.20%)
Apr 06, 2011 10.36 10.42 10.34 10.40 286,530 +0.12(+1.17%)
Apr 05, 2011 10.28 10.33 10.20 10.28 66,566 -0.01(-0.10%)
Apr 04, 2011 10.20 10.30 10.11 10.29 149,049 +0.15(+1.51%)
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.