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, 2008 8.056 8.136 8.026 8.053 94,010 -0.02(-0.25%)
Jul 30, 2008 7.963 8.081 7.959 8.073 156,553 +0.16(+2.03%)
Jul 29, 2008 7.912 7.929 7.809 7.912 50,405 +0.19(+2.52%)
Jul 28, 2008 7.848 7.899 7.717 7.717 98,685 -0.14(-1.83%)
Jul 25, 2008 7.874 7.929 7.853 7.861 80,588 +0.03(+0.32%)
Jul 24, 2008 8.022 8.056 7.832 7.836 157,996 -0.24(-2.94%)
Jul 23, 2008 8.077 8.090 8.005 8.073 67,572 +0.06(+0.69%)
Jul 22, 2008 7.895 8.018 7.895 8.018 85,612 +0.05(+0.58%)
Jul 21, 2008 8.022 8.081 7.971 7.971 223,877 +0.03(+0.43%)
Jul 18, 2008 8.009 8.043 7.899 7.937 136,039 -0.11(-1.32%)
Jul 17, 2008 7.929 8.056 7.929 8.043 176,048 +0.07(+0.90%)
Jul 16, 2008 7.810 7.975 7.768 7.971 88,263 +0.12(+1.51%)
Jul 15, 2008 7.861 7.920 7.713 7.853 200,824 -0.09(-1.17%)
Jul 14, 2008 8.022 8.102 7.916 7.946 104,848 -0.00(-0.05%)
Jul 11, 2008 7.861 8.039 7.861 7.950 172,111 -0.00(-0.05%)
Jul 10, 2008 7.933 8.018 7.848 7.954 243,429 +0.03(+0.32%)
Jul 09, 2008 8.035 8.119 7.929 7.929 81,221 -0.15(-1.83%)
Jul 08, 2008 7.975 8.077 7.895 8.077 257,643 +0.02(+0.21%)
Jul 07, 2008 8.064 8.136 7.971 8.060 179,984 +0.07(+0.85%)
Jul 04, 2008 8.052 8.086 7.942 7.992 132,238 +0.00(+0.00%)
Jul 03, 2008 8.052 8.086 7.942 7.992 132,238 -0.07(-0.91%)
Jul 02, 2008 8.196 8.242 8.056 8.066 160,611 -0.15(-1.79%)
Jul 01, 2008 8.263 8.263 8.119 8.213 173,034 -0.19(-2.27%)
Jun 30, 2008 8.340 8.428 8.340 8.403 95,319 +0.06(+0.66%)
Jun 27, 2008 8.467 8.479 8.327 8.348 121,861 -0.09(-1.05%)
Jun 26, 2008 8.424 8.487 8.331 8.437 215,179 -0.18(-2.06%)
Jun 25, 2008 8.543 8.699 8.522 8.615 115,232 +0.13(+1.50%)
Jun 24, 2008 8.483 8.578 8.420 8.488 140,593 -0.10(-1.13%)
Jun 23, 2008 8.572 8.678 8.564 8.585 120,290 -0.02(-0.25%)
Jun 20, 2008 8.843 8.843 8.572 8.606 144,064 -0.30(-3.42%)
Jun 19, 2008 8.890 8.975 8.877 8.911 75,509 -0.02(-0.19%)
Jun 18, 2008 8.983 9.000 8.915 8.928 52,777 -0.12(-1.31%)
Jun 17, 2008 9.017 9.101 9.017 9.046 54,558 +0.07(+0.75%)
Jun 16, 2008 8.894 9.021 8.874 8.979 125,676 +0.05(+0.52%)
Jun 13, 2008 8.890 8.941 8.843 8.932 92,604 +0.08(+0.86%)
Jun 12, 2008 8.852 8.970 8.812 8.856 129,529 +0.07(+0.77%)
Jun 11, 2008 8.958 9.000 8.788 8.788 141,453 -0.18(-1.98%)
Jun 10, 2008 9.101 9.144 8.958 8.966 136,672 -0.25(-2.71%)
Jun 09, 2008 9.309 9.334 9.113 9.216 133,509 +0.00(+0.05%)
Jun 06, 2008 9.491 9.491 9.212 9.212 218,994 -0.38(-3.97%)
Jun 05, 2008 9.466 9.593 9.436 9.593 157,387 +0.17(+1.84%)
Jun 04, 2008 9.525 9.525 9.419 9.419 152,530 -0.13(-1.33%)
Jun 03, 2008 9.715 9.741 9.504 9.546 148,663 -0.17(-1.74%)
Jun 02, 2008 9.859 9.859 9.673 9.715 215,607 -0.09(-0.95%)
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%)
Mar 03, 2008 9.025 9.207 8.958 9.207 169,136 +0.11(+1.21%)
Feb 29, 2008 9.440 9.440 9.080 9.097 192,050 -0.53(-5.54%)
Feb 28, 2008 9.385 9.631 9.313 9.631 176,696 +0.14(+1.47%)
Feb 27, 2008 9.347 9.576 9.292 9.491 138,822 +0.10(+1.08%)
Feb 26, 2008 9.229 9.394 9.203 9.389 224,475 +0.08(+0.91%)
Feb 25, 2008 9.000 9.330 9.000 9.305 130,221 +0.27(+2.95%)
Feb 22, 2008 8.975 9.038 8.860 9.038 107,246 +0.12(+1.38%)
Feb 21, 2008 9.123 9.135 8.907 8.915 82,206 -0.10(-1.15%)
Feb 20, 2008 8.877 9.046 8.822 9.019 116,222 +0.00(+0.03%)
Feb 19, 2008 9.165 9.165 8.987 9.017 117,913 +0.17(+1.91%)
Feb 18, 2008 8.729 8.902 8.665 8.848 0 +0.00(+0.00%)
Feb 15, 2008 8.729 8.902 8.665 8.848 87,875 +0.10(+1.11%)
Feb 14, 2008 8.856 8.962 8.721 8.750 88,111 -0.12(-1.34%)
Feb 13, 2008 8.780 8.915 8.780 8.869 346,305 +0.09(+1.01%)
Feb 12, 2008 8.771 8.949 8.729 8.780 136,320 +0.09(+1.02%)
Feb 11, 2008 8.657 8.742 8.544 8.691 179,530 +0.00(+0.05%)
Feb 08, 2008 8.737 8.826 8.526 8.687 243,784 -0.17(-1.87%)
Feb 07, 2008 8.568 8.898 8.505 8.852 241,421 +0.23(+2.65%)
Feb 06, 2008 8.699 8.864 8.615 8.623 440,086 +0.01(+0.10%)
Feb 05, 2008 8.623 8.674 8.564 8.615 582,058 -0.21(-2.40%)
Feb 04, 2008 8.848 8.873 8.784 8.826 91,891 +0.08(+0.97%)
Feb 01, 2008 8.551 8.843 8.551 8.742 155,376 +0.29(+3.46%)
Jan 31, 2008 8.170 8.538 8.149 8.450 348,667 +0.09(+1.11%)
Jan 30, 2008 8.420 8.581 8.234 8.356 390,007 -0.13(-1.50%)
Jan 29, 2008 8.657 8.657 8.475 8.483 118,821 -0.05(-0.55%)
Jan 28, 2008 8.467 8.530 8.301 8.530 147,404 +0.06(+0.65%)
Jan 25, 2008 8.852 9.101 8.467 8.475 302,367 -0.09(-1.09%)
Jan 24, 2008 8.369 8.615 8.369 8.569 193,475 +0.17(+2.07%)
Jan 23, 2008 8.056 8.395 7.768 8.395 822,112 +0.06(+0.76%)
Jan 22, 2008 7.620 8.462 7.493 8.331 791,740 -0.16(-1.89%)
Jan 21, 2008 8.483 8.564 8.272 8.492 0 +0.00(+0.00%)
Jan 18, 2008 8.483 8.564 8.272 8.492 396,857 +0.17(+2.03%)
Jan 17, 2008 8.742 8.864 8.297 8.323 466,307 -0.41(-4.75%)
Jan 16, 2008 8.890 9.008 8.657 8.737 420,515 -0.32(-3.51%)
Jan 15, 2008 9.398 9.398 9.034 9.055 129,973 -0.50(-5.23%)
Jan 14, 2008 9.461 9.554 9.394 9.554 131,813 +0.17(+1.85%)
Jan 11, 2008 9.546 9.546 9.334 9.381 146,223 -0.25(-2.59%)
Jan 10, 2008 9.419 9.694 9.377 9.631 122,600 +0.06(+0.62%)
Jan 09, 2008 9.368 9.584 9.330 9.571 267,170 +0.24(+2.59%)
Jan 08, 2008 9.482 9.614 9.330 9.330 191,242 -0.11(-1.12%)
Jan 07, 2008 9.482 9.550 9.271 9.436 100,631 +0.06(+0.68%)
Jan 04, 2008 9.626 9.639 9.279 9.372 247,523 -0.36(-3.74%)
Jan 03, 2008 9.842 9.842 9.701 9.736 244,728 +0.09(+0.92%)
Jan 02, 2008 9.868 9.893 9.610 9.648 108,190 -0.17(-1.77%)
Jan 01, 2008 9.736 9.821 9.588 9.821 0 +0.00(+0.00%)
Dec 31, 2007 9.736 9.821 9.588 9.821 126,616 +0.08(+0.78%)
Dec 28, 2007 9.779 9.813 9.669 9.745 84,166 +0.05(+0.52%)
Dec 27, 2007 9.792 9.830 9.694 9.694 62,127 -0.19(-1.97%)
Dec 26, 2007 9.736 9.952 9.694 9.889 102,521 +0.12(+1.26%)
Dec 24, 2007 9.863 9.863 9.665 9.766 136,301 +0.18(+1.85%)
Dec 21, 2007 9.461 9.588 9.401 9.588 73,229 +0.26(+2.77%)
Dec 20, 2007 9.313 9.360 9.233 9.330 99,214 +0.10(+1.05%)
Dec 19, 2007 9.250 9.334 9.144 9.233 264,808 -0.08(-0.91%)
Dec 18, 2007 9.190 9.360 8.979 9.317 196,539 +0.22(+2.36%)
Dec 17, 2007 9.504 9.504 9.072 9.102 184,255 -0.49(-5.07%)
Dec 14, 2007 9.694 9.694 9.542 9.588 73,702 -0.22(-2.29%)
Dec 13, 2007 9.758 9.825 9.601 9.813 230,319 -0.16(-1.57%)
Dec 12, 2007 10.01 10.24 9.838 9.969 106,537 +0.20(+2.04%)
Dec 11, 2007 10.20 10.22 9.745 9.770 168,664 -0.39(-3.79%)
Dec 10, 2007 10.08 10.21 10.08 10.16 135,593 +0.08(+0.84%)
Dec 07, 2007 10.05 10.14 9.965 10.07 114,805 -0.04(-0.38%)
Dec 06, 2007 9.948 10.11 9.842 10.11 129,923 +0.18(+1.79%)
Dec 05, 2007 9.736 9.931 9.736 9.931 155,672 +0.35(+3.62%)
Dec 04, 2007 9.538 9.631 9.440 9.584 95,671 -0.02(-0.22%)
Dec 03, 2007 9.631 9.631 9.525 9.605 66,142 -0.01(-0.09%)
Nov 30, 2007 9.741 9.770 9.567 9.614 139,136 +0.05(+0.53%)
Nov 29, 2007 9.711 9.711 9.487 9.563 276,855 -0.10(-1.05%)
Nov 28, 2007 9.440 9.669 9.389 9.665 156,380 +0.39(+4.25%)
Nov 27, 2007 9.017 9.305 9.017 9.271 278,039 +0.29(+3.20%)
Nov 26, 2007 9.525 9.525 8.983 8.983 213,372 -0.35(-3.72%)
Nov 23, 2007 9.254 9.419 9.207 9.330 156,026 +0.24(+2.66%)
Nov 21, 2007 9.360 9.360 9.080 9.089 314,058 -0.52(-5.46%)
Nov 20, 2007 9.563 9.698 9.411 9.614 313,470 +0.19(+2.07%)
Nov 19, 2007 9.804 9.804 9.343 9.419 596,118 -0.36(-3.64%)
Nov 16, 2007 9.923 9.923 9.567 9.775 242,463 +0.11(+1.18%)
Nov 15, 2007 9.948 9.948 9.609 9.660 141,548 -0.23(-2.31%)
Nov 14, 2007 10.46 10.46 9.821 9.888 160,018 +0.02(+0.25%)
Nov 13, 2007 9.182 9.863 9.182 9.863 479,715 +0.68(+7.37%)
Nov 12, 2007 9.859 9.859 9.161 9.186 315,242 -0.52(-5.32%)
Nov 09, 2007 10.10 10.16 9.618 9.703 182,561 -0.20(-2.01%)
Nov 08, 2007 9.847 10.09 9.625 9.902 347,545 -0.03(-0.26%)
Nov 07, 2007 10.60 10.60 9.927 9.927 120,710 -0.46(-4.44%)
Nov 06, 2007 10.03 10.39 10.03 10.39 148,349 +0.40(+3.98%)
Nov 05, 2007 9.381 10.27 9.381 9.990 267,406 -0.38(-3.63%)
Nov 02, 2007 10.41 10.45 10.21 10.37 175,278 +0.06(+0.57%)
Nov 01, 2007 10.43 10.56 10.31 10.31 339,218 -0.38(-3.56%)
Oct 31, 2007 10.73 10.73 10.50 10.69 312,525 -0.63(-5.54%)
Oct 30, 2007 11.39 11.39 11.31 11.32 222,287 -0.18(-1.55%)
Oct 29, 2007 11.60 11.60 11.39 11.49 282,288 +0.23(+2.03%)
Oct 26, 2007 11.07 11.29 11.07 11.26 288,194 +0.33(+3.02%)
Oct 25, 2007 10.94 10.96 10.75 10.93 166,538 +0.05(+0.50%)
Oct 24, 2007 10.87 10.89 10.59 10.88 178,349 -0.04(-0.38%)
Oct 23, 2007 10.79 10.93 10.77 10.92 156,144 +0.31(+2.95%)
Oct 22, 2007 10.38 10.65 10.02 10.61 580,876 -0.08(-0.75%)
Oct 19, 2007 10.98 10.98 10.68 10.69 299,769 -0.31(-2.85%)
Oct 18, 2007 10.71 11.00 10.60 11.00 187,090 +0.21(+1.92%)
Oct 17, 2007 10.71 10.82 10.58 10.79 374,652 +0.30(+2.86%)
Oct 16, 2007 10.57 10.62 10.45 10.49 296,934 -0.16(-1.51%)
Oct 15, 2007 10.90 10.90 10.61 10.66 229,846 -0.08(-0.75%)
Oct 12, 2007 10.58 10.74 10.57 10.74 196,775 +0.23(+2.22%)
Oct 11, 2007 10.71 10.83 10.39 10.50 394,023 -0.06(-0.56%)
Oct 10, 2007 10.49 10.58 10.41 10.56 143,152 +0.07(+0.65%)
Oct 09, 2007 10.34 10.50 10.34 10.49 120,002 +0.21(+2.05%)
Oct 08, 2007 10.35 10.35 10.20 10.28 240,476 -0.01(-0.07%)
Oct 05, 2007 10.22 10.37 10.22 10.29 335,911 +0.16(+1.55%)
Oct 04, 2007 10.16 10.19 10.06 10.13 304,257 -0.00(-0.01%)
Oct 03, 2007 10.41 10.41 10.13 10.14 376,542 -0.32(-3.03%)
Oct 02, 2007 10.42 10.50 10.37 10.45 220,397 +0.09(+0.90%)
Oct 01, 2007 10.08 10.36 10.08 10.36 300,241 +0.29(+2.86%)
Sep 28, 2007 10.11 10.12 10.02 10.07 216,854 -0.03(-0.29%)
Sep 27, 2007 9.990 10.12 9.952 10.10 227,248 +0.20(+2.01%)
Sep 26, 2007 9.838 9.906 9.821 9.902 132,994 +0.13(+1.30%)
Sep 25, 2007 9.703 9.775 9.631 9.775 110,553 -0.03(-0.26%)
Sep 24, 2007 9.609 9.804 9.609 9.800 201,263 +0.22(+2.25%)
Sep 21, 2007 9.508 9.588 9.497 9.584 151,892 +0.18(+1.89%)
Sep 20, 2007 9.440 9.495 9.356 9.406 170,081 -0.08(-0.80%)
Sep 19, 2007 9.461 9.631 9.457 9.482 234,098 +0.11(+1.22%)
Sep 18, 2007 9.004 9.411 8.962 9.368 233,862 +0.41(+4.58%)
Sep 17, 2007 9.000 9.000 8.890 8.958 152,365 -0.04(-0.47%)
Sep 14, 2007 8.932 9.038 8.907 9.000 161,105 +0.02(+0.26%)
Sep 13, 2007 8.932 9.017 8.915 8.977 90,710 +0.11(+1.26%)
Sep 12, 2007 8.890 8.928 8.784 8.865 122,128 +0.02(+0.20%)
Sep 11, 2007 8.682 8.848 8.682 8.848 131,104 +0.21(+2.40%)
Sep 10, 2007 8.653 8.733 8.509 8.640 221,342 +0.02(+0.25%)
Sep 07, 2007 8.467 8.699 8.462 8.619 196,539 -0.21(-2.40%)
Sep 06, 2007 8.759 8.843 8.716 8.831 157,325 +0.12(+1.41%)
Sep 05, 2007 8.784 8.784 8.678 8.708 269,532 -0.18(-2.05%)
Sep 04, 2007 8.682 8.890 8.682 8.890 212,129 +0.19(+2.14%)
Aug 31, 2007 8.653 8.754 8.585 8.704 208,350 +0.25(+3.01%)
Aug 30, 2007 8.340 8.496 8.340 8.450 157,798 +0.03(+0.30%)
Aug 29, 2007 8.157 8.450 8.157 8.424 213,074 +0.36(+4.52%)
Aug 28, 2007 8.471 8.471 8.060 8.060 208,822 -0.42(-4.93%)
Aug 27, 2007 8.505 8.505 8.407 8.478 156,380 +0.03(+0.36%)
Aug 24, 2007 8.213 8.467 8.204 8.447 121,892 +0.24(+2.91%)
Aug 23, 2007 8.318 8.344 8.132 8.208 134,884 -0.01(-0.09%)
Aug 22, 2007 7.950 8.259 7.950 8.216 368,038 +0.36(+4.63%)
Aug 21, 2007 7.789 7.873 7.717 7.853 248,508 +0.04(+0.49%)
Aug 20, 2007 7.916 7.916 7.645 7.815 264,335 +0.17(+2.27%)
Aug 17, 2007 7.556 7.696 7.345 7.641 403,944 +0.39(+5.37%)
Aug 16, 2007 7.408 7.484 6.875 7.252 1,311,756 -0.47(-6.14%)
Aug 15, 2007 7.967 8.026 7.705 7.726 509,300 -0.32(-3.95%)
Aug 14, 2007 8.373 8.373 8.022 8.043 282,761 -0.32(-3.80%)
Aug 13, 2007 8.428 8.475 8.323 8.361 182,129 +0.06(+0.66%)
Aug 10, 2007 8.229 8.424 8.166 8.306 232,917 -0.11(-1.36%)
Aug 09, 2007 8.513 8.649 8.390 8.420 189,216 -0.34(-3.91%)
Aug 08, 2007 8.691 8.839 8.649 8.763 152,837 +0.21(+2.48%)
Aug 07, 2007 8.522 8.589 8.403 8.551 163,940 +0.06(+0.65%)
Aug 06, 2007 8.268 8.496 8.221 8.496 360,006 +0.07(+0.85%)
Aug 03, 2007 8.530 8.767 8.365 8.424 174,806 -0.34(-3.91%)
Aug 02, 2007 8.763 8.801 8.733 8.767 101,812 +0.02(+0.24%)
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.