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 (%)
Aug 31, 2016 7.479 7.483 7.407 7.461 80,616 -0.03(-0.40%)
Aug 30, 2016 7.598 7.598 7.473 7.491 63,908 -0.07(-0.86%)
Aug 29, 2016 7.538 7.574 7.443 7.556 70,266 +0.05(+0.71%)
Aug 26, 2016 7.520 7.592 7.437 7.503 187,015 -0.02(-0.24%)
Aug 25, 2016 7.503 7.520 7.467 7.520 42,718 +0.04(+0.56%)
Aug 24, 2016 7.485 7.514 7.473 7.479 45,541 -0.04(-0.55%)
Aug 23, 2016 7.586 7.603 7.514 7.520 45,602 -0.02(-0.31%)
Aug 22, 2016 7.562 7.562 7.491 7.544 60,785 -0.06(-0.80%)
Aug 19, 2016 7.586 7.613 7.544 7.605 106,724 -0.01(-0.13%)
Aug 18, 2016 7.621 7.637 7.604 7.615 42,663 +0.07(+0.87%)
Aug 17, 2016 7.615 7.615 7.479 7.550 216,947 -0.09(-1.17%)
Aug 16, 2016 7.621 7.663 7.574 7.639 79,548 -0.01(-0.08%)
Aug 15, 2016 7.645 7.657 7.601 7.645 132,450 +0.06(+0.78%)
Aug 12, 2016 7.526 7.586 7.526 7.586 71,694 -0.01(-0.16%)
Aug 11, 2016 7.580 7.607 7.514 7.598 92,482 +0.07(+0.95%)
Aug 10, 2016 7.532 7.538 7.485 7.526 98,357 +0.02(+0.24%)
Aug 09, 2016 7.520 7.544 7.491 7.508 221,548 +0.06(+0.80%)
Aug 08, 2016 7.461 7.520 7.443 7.449 243,452 +0.07(+0.97%)
Aug 05, 2016 7.366 7.396 7.277 7.378 75,106 +0.04(+0.49%)
Aug 04, 2016 7.295 7.354 7.217 7.342 96,817 +0.04(+0.57%)
Aug 03, 2016 7.241 7.301 7.241 7.301 51,066 +0.04(+0.49%)
Aug 02, 2016 7.384 7.384 7.182 7.265 227,359 -0.08(-1.05%)
Aug 01, 2016 7.264 7.342 7.262 7.342 148,155 +0.07(+0.98%)
Jul 29, 2016 7.253 7.277 7.241 7.271 30,471 +0.02(+0.25%)
Jul 28, 2016 7.259 7.259 7.217 7.253 81,471 +0.04(+0.58%)
Jul 27, 2016 7.229 7.271 7.195 7.211 187,285 +0.01(+0.17%)
Jul 26, 2016 7.099 7.253 7.081 7.200 262,433 +0.11(+1.51%)
Jul 25, 2016 7.134 7.134 7.045 7.093 31,796 -0.07(-0.99%)
Jul 22, 2016 7.075 7.164 7.075 7.164 33,473 +0.09(+1.26%)
Jul 21, 2016 7.105 7.122 7.075 7.075 28,633 -0.03(-0.42%)
Jul 20, 2016 7.075 7.128 7.075 7.105 29,386 +0.04(+0.59%)
Jul 19, 2016 7.122 7.122 7.027 7.063 45,151 -0.07(-1.00%)
Jul 18, 2016 7.069 7.134 7.069 7.134 21,325 +0.05(+0.67%)
Jul 15, 2016 7.146 7.146 7.063 7.087 67,174 -0.04(-0.58%)
Jul 14, 2016 7.093 7.128 7.093 7.128 88,434 +0.10(+1.44%)
Jul 13, 2016 7.039 7.045 7.009 7.027 70,752 -0.02(-0.34%)
Jul 12, 2016 7.033 7.057 6.992 7.051 104,817 +0.12(+1.80%)
Jul 11, 2016 6.909 6.959 6.891 6.926 72,347 +0.05(+0.69%)
Jul 08, 2016 6.861 6.897 6.760 6.879 122,387 +0.12(+1.76%)
Jul 07, 2016 6.736 6.790 6.730 6.760 31,641 +0.03(+0.44%)
Jul 06, 2016 6.683 6.742 6.629 6.730 135,869 +0.02(+0.27%)
Jul 05, 2016 6.718 6.796 6.677 6.712 53,708 -0.13(-1.91%)
Jul 01, 2016 6.885 6.843 6.843 6.843 193,426 +0.08(+1.14%)
Jun 30, 2016 6.766 6.802 6.635 6.766 63,918 +0.06(+0.89%)
Jun 29, 2016 6.641 6.730 6.641 6.707 64,069 +0.14(+2.17%)
Jun 28, 2016 6.546 6.600 6.516 6.564 59,268 +0.17(+2.70%)
Jun 27, 2016 6.499 6.499 6.332 6.392 76,442 -0.10(-1.47%)
Jun 24, 2016 6.606 6.641 6.457 6.487 95,379 -0.34(-5.04%)
Jun 23, 2016 6.802 6.837 6.766 6.831 53,588 +0.11(+1.68%)
Jun 22, 2016 6.712 6.730 6.695 6.718 27,544 +0.05(+0.71%)
Jun 21, 2016 6.671 6.695 6.623 6.671 33,985 +0.03(+0.45%)
Jun 20, 2016 6.623 6.675 6.623 6.641 18,612 +0.10(+1.45%)
Jun 17, 2016 6.528 6.546 6.487 6.546 34,010 +0.05(+0.73%)
Jun 16, 2016 6.427 6.516 6.404 6.499 35,601 -0.01(-0.18%)
Jun 15, 2016 6.499 6.576 6.481 6.511 45,610 +0.05(+0.83%)
Jun 14, 2016 6.528 6.528 6.398 6.457 69,335 -0.01(-0.18%)
Jun 13, 2016 6.600 6.611 6.469 6.469 66,295 -0.17(-2.51%)
Jun 10, 2016 6.653 6.701 6.600 6.635 30,157 -0.12(-1.85%)
Jun 09, 2016 6.796 6.802 6.742 6.760 31,471 -0.09(-1.30%)
Jun 08, 2016 6.730 6.867 6.730 6.849 179,359 +0.10(+1.41%)
Jun 07, 2016 6.677 6.766 6.677 6.754 28,481 +0.07(+0.98%)
Jun 06, 2016 6.564 6.718 6.558 6.689 72,301 +0.08(+1.26%)
Jun 03, 2016 6.505 6.611 6.505 6.606 73,980 +0.08(+1.18%)
Jun 02, 2016 6.499 6.534 6.457 6.528 38,160 +0.06(+0.92%)
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.