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 (%)
Jun 30, 2014 8.818 8.881 8.818 8.867 140,959 +0.02(+0.28%)
Jun 27, 2014 8.838 8.852 8.828 8.842 83,459 -0.01(-0.16%)
Jun 26, 2014 8.881 8.891 8.828 8.857 59,247 +0.01(+0.17%)
Jun 25, 2014 8.808 8.858 8.808 8.842 50,337 -0.01(-0.11%)
Jun 24, 2014 8.847 8.896 8.799 8.852 64,546 +0.02(+0.22%)
Jun 23, 2014 8.881 8.886 8.794 8.833 66,807 -0.03(-0.30%)
Jun 20, 2014 8.828 8.883 8.818 8.859 53,513 -0.02(-0.19%)
Jun 19, 2014 8.900 8.901 8.858 8.876 41,551 -0.02(-0.27%)
Jun 18, 2014 8.789 8.904 8.789 8.901 59,348 +0.07(+0.77%)
Jun 17, 2014 8.847 8.847 8.799 8.833 130,603 +0.01(+0.17%)
Jun 16, 2014 8.881 8.881 8.808 8.818 68,773 -0.06(-0.66%)
Jun 13, 2014 8.823 8.881 8.813 8.876 52,146 +0.05(+0.61%)
Jun 12, 2014 8.872 8.891 8.823 8.823 24,388 -0.04(-0.49%)
Jun 11, 2014 8.881 8.896 8.852 8.867 41,613 -0.02(-0.27%)
Jun 10, 2014 8.833 8.891 8.828 8.891 29,230 +0.10(+1.11%)
Jun 06, 2014 8.745 8.847 8.735 8.794 108,518 +0.07(+0.84%)
Jun 05, 2014 8.658 8.750 8.633 8.721 145,055 +0.11(+1.24%)
Jun 04, 2014 8.653 8.653 8.599 8.614 46,371 -0.06(-0.73%)
Jun 03, 2014 8.614 8.682 8.614 8.677 82,970 +0.06(+0.73%)
Jun 02, 2014 8.619 8.633 8.541 8.614 230,153 +0.02(+0.23%)
May 30, 2014 8.667 8.667 8.565 8.594 168,207 -0.09(-1.06%)
May 29, 2014 8.648 8.711 8.648 8.687 103,049 +0.02(+0.22%)
May 28, 2014 8.653 8.677 8.638 8.667 110,372 +0.03(+0.39%)
May 27, 2014 8.687 8.692 8.609 8.633 79,014 -0.06(-0.73%)
May 23, 2014 8.731 8.696 8.696 8.696 59,829 +0.01(+0.17%)
May 22, 2014 8.667 8.696 8.667 8.682 49,477 +0.02(+0.23%)
May 21, 2014 8.648 8.711 8.648 8.662 76,999 +0.04(+0.51%)
May 20, 2014 8.726 8.726 8.609 8.619 223,730 -0.14(-1.56%)
May 19, 2014 8.803 8.810 8.729 8.755 84,571 -0.05(-0.55%)
May 16, 2014 8.692 8.803 8.687 8.803 73,818 +0.17(+1.91%)
May 15, 2014 8.765 8.765 8.604 8.638 116,439 -0.11(-1.22%)
May 14, 2014 8.721 8.779 8.716 8.745 54,732 +0.04(+0.50%)
May 13, 2014 8.701 8.703 8.658 8.701 74,493 +0.00(+0.00%)
May 12, 2014 8.658 8.701 8.658 8.701 70,545 +0.11(+1.30%)
May 09, 2014 8.658 8.658 8.570 8.589 45,715 -0.03(-0.39%)
May 08, 2014 8.628 8.667 8.599 8.624 110,769 +0.05(+0.57%)
May 07, 2014 8.512 8.575 8.507 8.575 83,967 +0.04(+0.43%)
May 06, 2014 8.492 8.575 8.492 8.539 75,360 +0.04(+0.43%)
May 05, 2014 8.521 8.532 8.478 8.502 79,474 -0.05(-0.57%)
May 02, 2014 8.546 8.570 8.507 8.551 88,731 +0.04(+0.51%)
May 01, 2014 8.473 8.551 8.473 8.507 178,171 -0.00(-0.06%)
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%)
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.