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 )

12.18 +0.07 (+0.58%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2002 3.492 3.543 3.454 3.459 137,010 -0.06(-1.57%)
Jul 30, 2002 3.603 3.611 3.497 3.514 144,097 -0.06(-1.78%)
Jul 29, 2002 3.349 3.619 3.349 3.577 148,112 +0.25(+7.37%)
Jul 26, 2002 3.243 3.378 3.243 3.332 87,403 +0.09(+2.74%)
Jul 25, 2002 3.272 3.344 3.217 3.243 144,569 -0.03(-1.03%)
Jul 24, 2002 3.302 3.323 3.048 3.277 362,132 -0.09(-2.64%)
Jul 23, 2002 3.526 3.573 3.315 3.365 219,452 -0.16(-4.56%)
Jul 22, 2002 3.641 3.641 3.514 3.526 182,838 -0.17(-4.69%)
Jul 19, 2002 3.768 3.768 3.624 3.700 106,537 -0.10(-2.67%)
Jul 17, 2002 3.827 3.852 3.801 3.801 52,914 -0.10(-2.60%)
Jul 12, 2002 3.920 3.954 3.903 3.903 51,260 -0.01(-0.32%)
Jul 11, 2002 3.873 3.916 3.831 3.916 119,529 +0.04(+1.09%)
Jul 10, 2002 3.937 3.988 3.873 3.873 116,931 -0.12(-2.97%)
Jul 09, 2002 4.102 4.102 3.992 3.992 53,386 -0.09(-2.28%)
Jul 08, 2002 3.979 4.085 3.979 4.085 120,474 +0.11(+2.66%)
Jul 05, 2002 3.895 4.022 3.895 3.979 41,103 +0.13(+3.30%)
Jul 04, 2002 3.852 3.886 3.789 3.852 82,914 +0.00(+0.00%)
Jul 03, 2002 3.852 3.886 3.789 3.852 82,914 -0.02(-0.55%)
Jul 02, 2002 4.043 4.047 3.857 3.873 74,883 -0.17(-4.19%)
Jul 01, 2002 4.106 4.149 4.043 4.043 61,654 -0.02(-0.52%)
Jun 28, 2002 4.022 4.064 4.000 4.064 40,158 +0.08(+1.91%)
Jun 27, 2002 3.979 4.043 3.979 3.988 41,103 +0.03(+0.75%)
Jun 26, 2002 3.979 4.106 3.954 3.958 100,868 -0.06(-1.58%)
Jun 25, 2002 3.937 4.119 3.937 4.022 125,435 +0.38(+10.34%)
Jun 21, 2002 3.789 3.789 3.725 3.645 139,136 -0.12(-3.26%)
Jun 20, 2002 4.013 4.017 3.662 3.768 316,541 -0.37(-9.00%)
Jun 19, 2002 4.178 4.182 4.132 4.140 67,796 -0.07(-1.71%)
Jun 18, 2002 4.254 4.276 4.191 4.212 68,741 -0.02(-0.40%)
Jun 17, 2002 4.132 4.233 4.132 4.229 133,703 +0.10(+2.36%)
Jun 14, 2002 4.195 4.204 4.127 4.132 64,961 -0.10(-2.30%)
Jun 12, 2002 4.276 4.335 4.212 4.229 68,505 -0.05(-1.09%)
Jun 11, 2002 4.237 4.339 4.237 4.276 111,734 +0.06(+1.30%)
Jun 10, 2002 4.064 4.225 4.064 4.221 240,240 +0.18(+4.40%)
Jun 07, 2002 4.043 4.085 3.958 4.043 271,422 +0.00(+0.00%)
Jun 06, 2002 4.276 4.297 3.958 4.043 363,786 -0.40(-9.05%)
Jun 05, 2002 4.530 4.551 4.407 4.445 101,576 +0.08(+1.74%)
May 31, 2002 4.276 4.403 4.263 4.369 108,427 -0.06(-1.24%)
May 28, 2002 4.508 4.525 4.407 4.424 119,293 -0.08(-1.79%)
May 27, 2002 4.568 4.572 4.491 4.504 113,387 +0.00(+0.00%)
May 24, 2002 4.568 4.572 4.491 4.504 113,387 -0.07(-1.48%)
May 23, 2002 4.580 4.614 4.534 4.572 50,552 +0.02(+0.47%)
May 22, 2002 4.614 4.635 4.530 4.551 102,049 -0.04(-0.83%)
May 21, 2002 4.593 4.614 4.551 4.589 142,443 -0.02(-0.46%)
May 20, 2002 4.614 4.657 4.610 4.610 47,244 -0.03(-0.73%)
May 17, 2002 4.665 4.665 4.593 4.644 78,899 +0.01(+0.27%)
May 16, 2002 4.657 4.657 4.589 4.631 98,978 +0.00(+0.09%)
May 15, 2002 4.674 4.678 4.602 4.627 67,324 -0.05(-1.00%)
May 14, 2002 4.678 4.678 4.640 4.674 97,797 +0.02(+0.36%)
May 13, 2002 4.669 4.695 4.657 4.657 69,213 +0.02(+0.46%)
May 10, 2002 4.576 4.657 4.551 4.635 71,339 +0.10(+2.24%)
May 09, 2002 4.453 4.572 4.453 4.534 73,229 +0.07(+1.52%)
May 08, 2002 4.415 4.479 4.415 4.466 189,452 +0.05(+1.15%)
May 07, 2002 4.508 4.508 4.339 4.415 164,884 -0.11(-2.52%)
May 06, 2002 4.614 4.635 4.530 4.530 74,647 -0.04(-0.93%)
May 03, 2002 4.593 4.593 4.453 4.572 97,797 +0.01(+0.19%)
May 02, 2002 4.610 4.610 4.517 4.563 80,788 -0.00(-0.09%)
May 01, 2002 4.610 4.635 4.530 4.568 94,489 -0.03(-0.74%)
Apr 30, 2002 4.678 4.741 4.602 4.602 96,615 -0.09(-1.90%)
Apr 29, 2002 4.678 4.762 4.640 4.690 142,679 +0.08(+1.74%)
Apr 26, 2002 4.635 4.635 4.597 4.610 49,134 -0.02(-0.37%)
Apr 25, 2002 4.623 4.657 4.614 4.627 78,899 -0.01(-0.18%)
Apr 24, 2002 4.720 4.784 4.623 4.635 190,397 -0.05(-1.08%)
Apr 23, 2002 4.593 4.741 4.572 4.686 113,387 +0.09(+1.93%)
Apr 22, 2002 4.602 4.648 4.572 4.597 89,056 -0.00(-0.09%)
Apr 19, 2002 4.551 4.606 4.551 4.602 93,072 +0.07(+1.59%)
Apr 18, 2002 4.530 4.530 4.500 4.530 51,260 +0.03(+0.75%)
Apr 17, 2002 4.445 4.500 4.424 4.496 68,977 +0.05(+1.14%)
Apr 16, 2002 4.445 4.449 4.436 4.445 422,842 +0.00(+0.10%)
Apr 15, 2002 4.445 4.445 4.411 4.441 345,596 -0.00(-0.10%)
Apr 12, 2002 4.415 4.445 4.403 4.445 156,144 +0.06(+1.25%)
Apr 11, 2002 4.403 4.445 4.381 4.390 105,120 -0.06(-1.24%)
Apr 10, 2002 4.381 4.445 4.381 4.445 159,687 +0.09(+2.04%)
Apr 09, 2002 4.470 4.470 4.339 4.356 122,364 -0.09(-2.09%)
Apr 08, 2002 4.555 4.555 4.445 4.449 155,908 -0.06(-1.22%)
Apr 05, 2002 4.381 4.572 4.343 4.504 128,742 +0.13(+2.90%)
Apr 04, 2002 4.115 4.377 4.115 4.377 181,656 +0.19(+4.44%)
Apr 03, 2002 4.212 4.233 4.153 4.191 130,396 -0.11(-2.46%)
Apr 02, 2002 4.335 4.339 4.233 4.297 174,570 -0.08(-1.84%)
Apr 01, 2002 4.449 4.466 4.352 4.377 168,192 -0.07(-1.52%)
Mar 29, 2002 4.364 4.580 4.364 4.445 135,829 +0.00(+0.00%)
Mar 28, 2002 4.364 4.580 4.364 4.445 135,829 +0.10(+2.34%)
Mar 27, 2002 4.233 4.356 4.233 4.343 329,297 +0.11(+2.60%)
Mar 26, 2002 4.208 4.254 4.191 4.233 127,797 +0.06(+1.42%)
Mar 25, 2002 4.182 4.191 4.174 4.174 49,607 -0.02(-0.40%)
Mar 22, 2002 4.191 4.208 4.170 4.191 132,285 +0.00(+0.00%)
Mar 21, 2002 4.212 4.221 4.178 4.191 133,467 +0.02(+0.51%)
Mar 20, 2002 4.250 4.254 4.170 4.170 323,864 -0.08(-1.89%)
Mar 19, 2002 4.284 4.288 4.237 4.250 101,812 -0.03(-0.59%)
Mar 18, 2002 4.284 4.297 4.259 4.276 141,026 +0.03(+0.60%)
Mar 15, 2002 4.254 4.271 4.233 4.250 87,639 +0.03(+0.70%)
Mar 14, 2002 4.276 4.280 4.212 4.221 138,900 -0.06(-1.48%)
Mar 13, 2002 4.348 4.352 4.276 4.284 117,639 -0.06(-1.27%)
Mar 12, 2002 4.398 4.398 4.259 4.339 111,970 -0.06(-1.35%)
Mar 11, 2002 4.254 4.424 4.254 4.398 233,153 +0.15(+3.49%)
Mar 08, 2002 4.119 4.280 4.119 4.250 223,941 +0.17(+4.26%)
Mar 07, 2002 4.051 4.127 4.051 4.077 98,741 +0.03(+0.84%)
Mar 06, 2002 4.000 4.060 4.000 4.043 110,317 +0.03(+0.74%)
Mar 05, 2002 4.085 4.085 4.000 4.013 108,190 -0.01(-0.21%)
Mar 04, 2002 4.123 4.123 4.022 4.022 257,248 -0.08(-2.06%)
Mar 01, 2002 4.022 4.106 4.022 4.106 72,521 +0.09(+2.21%)
Feb 28, 2002 4.013 4.043 4.005 4.017 125,671 -0.00(-0.11%)
Feb 27, 2002 4.055 4.064 4.017 4.022 106,301 +0.00(+0.00%)
Feb 26, 2002 3.971 4.022 3.954 4.022 117,403 +0.03(+0.64%)
Feb 25, 2002 3.954 4.017 3.954 3.996 134,648 +0.05(+1.18%)
Feb 22, 2002 3.979 3.979 3.950 3.950 69,450 +0.03(+0.86%)
Feb 21, 2002 3.933 3.971 3.916 3.916 70,158 -0.03(-0.86%)
Feb 20, 2002 3.924 3.958 3.920 3.950 140,081 -0.02(-0.53%)
Feb 19, 2002 4.077 4.077 3.937 3.971 210,003 -0.06(-1.57%)
Feb 18, 2002 4.064 4.085 4.030 4.034 163,231 +0.00(+0.00%)
Feb 15, 2002 4.064 4.085 4.030 4.034 163,231 -0.01(-0.21%)
Feb 14, 2002 4.022 4.085 3.975 4.043 250,162 +0.11(+2.69%)
Feb 13, 2002 3.954 3.958 3.895 3.937 187,798 +0.03(+0.76%)
Feb 12, 2002 3.873 3.916 3.793 3.907 177,877 +0.03(+0.87%)
Feb 11, 2002 3.814 3.878 3.810 3.873 153,073 +0.10(+2.69%)
Feb 08, 2002 3.810 3.840 3.746 3.772 145,750 +0.03(+0.91%)
Feb 07, 2002 3.789 3.831 3.738 3.738 238,587 -0.05(-1.23%)
Feb 06, 2002 3.823 3.823 3.785 3.785 168,192 -0.03(-0.67%)
Feb 05, 2002 3.873 3.873 3.801 3.810 175,042 +0.00(+0.00%)
Feb 04, 2002 3.861 3.873 3.793 3.810 194,176 -0.02(-0.44%)
Feb 01, 2002 3.810 3.827 3.768 3.827 134,175 -0.02(-0.44%)
Jan 31, 2002 3.861 3.869 3.810 3.844 162,050 +0.01(+0.22%)
Jan 30, 2002 3.844 3.861 3.814 3.835 117,876 -0.02(-0.44%)
Jan 29, 2002 3.895 3.895 3.852 3.852 136,774 -0.01(-0.33%)
Jan 28, 2002 3.899 3.912 3.852 3.865 272,131 -0.01(-0.33%)
Jan 25, 2002 3.746 3.882 3.725 3.878 339,927 +0.15(+4.09%)
Jan 24, 2002 3.607 3.789 3.603 3.725 164,648 +0.14(+3.77%)
Jan 23, 2002 3.547 3.598 3.505 3.590 76,536 +0.08(+2.17%)
Jan 22, 2002 3.514 3.556 3.505 3.514 137,010 -0.03(-0.84%)
Jan 21, 2002 3.598 3.598 3.535 3.543 43,701 +0.00(+0.00%)
Jan 18, 2002 3.598 3.598 3.535 3.543 43,701 -0.06(-1.53%)
Jan 17, 2002 3.526 3.641 3.514 3.598 85,040 +0.07(+2.04%)
Jan 16, 2002 3.535 3.535 3.492 3.526 72,284 -0.01(-0.36%)
Jan 15, 2002 3.492 3.594 3.492 3.539 259,847 +0.03(+0.84%)
Jan 14, 2002 3.535 3.539 3.505 3.509 80,788 +0.00(+0.00%)
Jan 11, 2002 3.497 3.535 3.450 3.509 79,135 +0.02(+0.48%)
Jan 10, 2002 3.514 3.514 3.488 3.492 37,559 +0.13(+3.90%)
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.