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 )

12.15 +0.04 (+0.31%)
Streaming Delayed Price Updated: 3:34 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 (%)
Sep 30, 2004 6.045 6.130 6.011 6.130 72,284 +0.11(+1.90%)
Sep 29, 2004 5.918 6.041 5.905 6.015 61,182 +0.10(+1.65%)
Sep 28, 2004 5.893 5.948 5.833 5.918 103,702 +0.01(+0.22%)
Sep 27, 2004 5.863 5.905 5.800 5.905 64,961 -0.05(-0.78%)
Sep 24, 2004 5.880 5.973 5.863 5.952 67,087 +0.05(+0.86%)
Sep 23, 2004 5.927 5.939 5.884 5.901 89,292 -0.04(-0.64%)
Sep 22, 2004 5.943 5.986 5.935 5.939 43,465 -0.03(-0.57%)
Sep 21, 2004 5.914 5.999 5.910 5.973 45,827 +0.06(+1.07%)
Sep 20, 2004 5.948 5.948 5.893 5.910 42,756 -0.06(-0.92%)
Sep 17, 2004 5.999 6.032 5.965 5.965 68,505 -0.02(-0.35%)
Sep 16, 2004 5.990 6.032 5.939 5.986 81,025 +0.04(+0.64%)
Sep 15, 2004 5.888 6.032 5.880 5.948 47,481 +0.02(+0.29%)
Sep 14, 2004 5.905 5.977 5.888 5.931 62,363 +0.02(+0.36%)
Sep 13, 2004 5.880 5.922 5.876 5.910 108,663 -0.04(-0.64%)
Sep 10, 2004 5.927 5.990 5.927 5.948 79,135 +0.01(+0.21%)
Sep 09, 2004 5.952 5.994 5.931 5.935 38,504 -0.00(-0.07%)
Sep 08, 2004 5.994 6.011 5.935 5.939 68,741 -0.01(-0.21%)
Sep 07, 2004 5.935 5.990 5.931 5.952 81,261 -0.01(-0.21%)
Sep 03, 2004 6.079 6.079 5.960 5.965 42,520 -0.11(-1.88%)
Sep 02, 2004 6.075 6.079 6.032 6.079 160,632 +0.00(+0.07%)
Sep 01, 2004 6.032 6.096 6.028 6.075 106,064 +0.05(+0.77%)
Aug 31, 2004 6.117 6.130 5.999 6.028 89,529 -0.05(-0.77%)
Aug 30, 2004 6.202 6.202 6.075 6.075 216,854 -0.02(-0.28%)
Aug 27, 2004 5.884 6.096 5.842 6.092 207,877 +0.21(+3.53%)
Aug 26, 2004 5.842 5.965 5.829 5.884 91,182 +0.04(+0.72%)
Aug 25, 2004 5.702 5.842 5.702 5.842 93,308 +0.13(+2.22%)
Aug 24, 2004 5.829 5.859 5.698 5.715 119,293 -0.11(-1.96%)
Aug 23, 2004 5.850 5.893 5.821 5.829 95,907 -0.02(-0.36%)
Aug 20, 2004 5.918 5.918 5.745 5.850 221,578 +0.27(+4.86%)
Aug 19, 2004 5.592 5.618 5.550 5.579 52,914 -0.01(-0.15%)
Aug 18, 2004 5.503 5.588 5.503 5.588 63,780 +0.06(+1.15%)
Aug 17, 2004 5.287 5.609 5.287 5.524 121,892 +0.24(+4.48%)
Aug 16, 2004 5.215 5.292 5.186 5.287 66,379 +0.03(+0.56%)
Aug 13, 2004 5.249 5.313 5.165 5.258 77,954 -0.01(-0.16%)
Aug 12, 2004 5.292 5.292 5.169 5.266 74,410 -0.03(-0.56%)
Aug 11, 2004 5.283 5.338 5.283 5.296 87,639 +0.02(+0.32%)
Aug 10, 2004 5.241 5.313 5.237 5.279 113,387 +0.04(+0.81%)
Aug 09, 2004 5.160 5.292 5.160 5.237 64,016 +0.08(+1.64%)
Aug 06, 2004 5.093 5.173 5.088 5.152 66,142 +0.05(+1.00%)
Aug 05, 2004 5.110 5.165 5.101 5.101 30,236 -0.00(-0.08%)
Aug 04, 2004 5.101 5.131 5.088 5.105 50,079 -0.02(-0.33%)
Aug 03, 2004 5.186 5.228 5.122 5.122 20,315 -0.08(-1.63%)
Aug 02, 2004 5.165 5.207 5.093 5.207 74,883 +0.00(+0.00%)
Jul 30, 2004 5.270 5.292 5.186 5.207 36,614 -0.08(-1.44%)
Jul 29, 2004 5.220 5.287 5.211 5.283 20,551 +0.06(+1.05%)
Jul 28, 2004 5.194 5.283 5.186 5.228 48,662 +0.06(+1.06%)
Jul 27, 2004 5.131 5.203 5.110 5.173 40,158 +0.06(+1.24%)
Jul 26, 2004 5.249 5.249 5.105 5.110 63,308 -0.16(-3.05%)
Jul 23, 2004 5.313 5.313 5.228 5.270 36,851 -0.04(-0.80%)
Jul 22, 2004 5.385 5.385 5.304 5.313 58,583 -0.07(-1.26%)
Jul 21, 2004 5.313 5.393 5.313 5.380 101,104 +0.05(+0.95%)
Jul 20, 2004 5.203 5.355 5.203 5.330 141,734 +0.11(+2.19%)
Jul 19, 2004 5.232 5.232 5.139 5.215 119,765 +0.10(+1.90%)
Jul 16, 2004 5.101 5.152 5.088 5.118 67,560 +0.02(+0.33%)
Jul 15, 2004 5.135 5.148 5.088 5.101 76,300 -0.05(-0.99%)
Jul 14, 2004 5.126 5.165 5.088 5.152 61,182 -0.02(-0.33%)
Jul 13, 2004 5.156 5.181 5.148 5.169 58,347 +0.00(+0.08%)
Jul 12, 2004 5.186 5.190 5.143 5.165 37,795 -0.05(-0.97%)
Jul 09, 2004 5.207 5.292 5.207 5.215 39,213 +0.00(+0.00%)
Jul 08, 2004 5.258 5.266 5.190 5.215 31,417 -0.03(-0.56%)
Jul 07, 2004 5.173 5.249 5.173 5.245 55,276 +0.05(+0.98%)
Jul 06, 2004 5.165 5.241 5.148 5.194 31,890 +0.02(+0.33%)
Jul 02, 2004 5.198 5.207 5.131 5.177 40,630 -0.02(-0.41%)
Jul 01, 2004 5.249 5.270 5.190 5.198 34,961 -0.08(-1.44%)
Jun 30, 2004 5.194 5.292 5.194 5.275 68,977 +0.05(+0.89%)
Jun 29, 2004 5.266 5.321 5.169 5.228 52,441 -0.04(-0.72%)
Jun 28, 2004 5.368 5.376 5.253 5.266 268,115 +0.11(+2.13%)
Jun 25, 2004 5.110 5.156 5.101 5.156 96,852 +0.00(+0.08%)
Jun 24, 2004 5.110 5.194 5.105 5.152 54,331 +0.06(+1.16%)
Jun 23, 2004 5.016 5.101 5.016 5.093 92,127 -0.06(-1.23%)
Jun 22, 2004 5.186 5.186 5.080 5.156 62,363 +0.01(+0.16%)
Jun 21, 2004 5.169 5.169 5.135 5.148 65,434 -0.02(-0.41%)
Jun 18, 2004 5.190 5.198 5.143 5.169 39,213 -0.08(-1.45%)
Jun 17, 2004 5.232 5.245 5.169 5.245 84,568 -0.03(-0.48%)
Jun 16, 2004 5.131 5.275 5.122 5.270 58,583 +0.14(+2.72%)
Jun 15, 2004 5.122 5.160 5.101 5.131 39,213 -0.03(-0.66%)
Jun 14, 2004 5.215 5.292 5.131 5.165 99,214 -0.09(-1.77%)
Jun 10, 2004 5.258 5.292 5.232 5.258 49,843 -0.01(-0.16%)
Jun 09, 2004 5.275 5.304 5.215 5.266 57,875 -0.03(-0.48%)
Jun 08, 2004 5.397 5.397 5.215 5.292 103,466 +0.06(+1.05%)
Jun 07, 2004 5.131 5.300 5.131 5.237 84,332 +0.14(+2.74%)
Jun 04, 2004 5.038 5.101 5.038 5.097 67,324 +0.07(+1.35%)
Jun 03, 2004 5.110 5.110 5.029 5.029 83,623 -0.11(-2.06%)
Jun 02, 2004 5.101 5.156 5.101 5.135 67,796 +0.01(+0.17%)
Jun 01, 2004 5.118 5.169 5.097 5.126 49,607 -0.01(-0.25%)
May 28, 2004 5.135 5.181 5.122 5.139 65,434 +0.00(+0.00%)
May 27, 2004 5.080 5.165 5.067 5.139 216,381 +0.08(+1.59%)
May 26, 2004 5.059 5.076 5.042 5.059 87,639 +0.00(+0.08%)
May 25, 2004 4.940 5.059 4.915 5.055 123,073 +0.09(+1.88%)
May 24, 2004 5.033 5.038 4.944 4.961 73,229 -0.03(-0.59%)
May 21, 2004 4.936 5.004 4.902 4.991 158,270 +0.06(+1.20%)
May 20, 2004 4.944 4.966 4.911 4.932 55,276 -0.03(-0.68%)
May 19, 2004 4.919 5.033 4.915 4.966 130,632 +0.14(+2.89%)
May 18, 2004 4.703 4.839 4.703 4.826 85,277 +0.08(+1.79%)
May 17, 2004 4.784 4.784 4.508 4.741 497,017 -0.09(-1.84%)
May 14, 2004 4.847 4.953 4.813 4.830 162,522 -0.04(-0.78%)
May 13, 2004 4.762 4.928 4.758 4.868 194,176 +0.06(+1.32%)
May 12, 2004 4.775 4.805 4.661 4.805 240,713 -0.01(-0.26%)
May 11, 2004 3.810 4.817 3.810 4.817 234,807 +0.19(+4.21%)
May 10, 2004 4.424 4.690 4.424 4.623 424,023 -0.20(-4.13%)
May 07, 2004 5.029 5.029 4.784 4.822 160,160 -0.22(-4.45%)
May 06, 2004 5.122 5.135 5.033 5.046 157,798 -0.09(-1.81%)
May 05, 2004 5.143 5.194 5.080 5.139 163,940 +0.00(+0.00%)
May 04, 2004 4.932 5.143 4.932 5.139 157,089 +0.21(+4.30%)
May 03, 2004 4.771 4.949 4.762 4.928 281,107 +0.00(+0.09%)
Apr 30, 2004 5.080 5.097 4.839 4.923 362,841 -0.17(-3.41%)
Apr 29, 2004 5.279 5.287 5.016 5.097 465,126 -0.24(-4.44%)
Apr 28, 2004 5.571 5.651 5.279 5.334 347,250 -0.28(-4.98%)
Apr 27, 2004 5.673 5.715 5.550 5.613 148,585 -0.04(-0.67%)
Apr 26, 2004 5.884 5.888 5.524 5.651 221,578 -0.21(-3.54%)
Apr 23, 2004 5.948 5.948 5.778 5.859 103,938 -0.09(-1.49%)
Apr 22, 2004 5.982 5.999 5.927 5.948 74,647 -0.03(-0.43%)
Apr 21, 2004 6.202 6.202 5.948 5.973 153,546 +0.07(+1.15%)
Apr 20, 2004 5.905 5.960 5.863 5.905 78,190 +0.04(+0.65%)
Apr 19, 2004 5.956 5.969 5.842 5.867 162,286 -0.08(-1.35%)
Apr 16, 2004 5.927 6.011 5.842 5.948 99,923 -0.02(-0.35%)
Apr 15, 2004 5.969 6.007 5.935 5.969 45,118 +0.00(+0.00%)
Apr 14, 2004 5.990 6.045 5.969 5.969 125,671 -0.08(-1.40%)
Apr 13, 2004 6.075 6.113 6.032 6.054 93,545 -0.03(-0.56%)
Apr 12, 2004 6.159 6.197 6.087 6.087 86,458 -0.07(-1.17%)
Apr 08, 2004 6.083 6.286 6.083 6.159 93,545 +0.07(+1.11%)
Apr 07, 2004 6.049 6.096 5.948 6.092 77,245 -0.08(-1.30%)
Apr 06, 2004 6.295 6.295 6.096 6.172 111,734 -0.14(-2.15%)
Apr 05, 2004 6.303 6.341 6.269 6.308 77,009 +0.05(+0.74%)
Apr 02, 2004 6.240 6.316 6.138 6.261 140,081 +0.16(+2.64%)
Apr 01, 2004 6.075 6.172 5.969 6.100 105,592 +0.07(+1.12%)
Mar 31, 2004 5.990 6.087 5.973 6.032 81,025 +0.04(+0.71%)
Mar 30, 2004 5.960 6.011 5.935 5.990 41,339 +0.03(+0.50%)
Mar 29, 2004 5.927 5.969 5.884 5.960 98,741 +0.08(+1.29%)
Mar 26, 2004 5.884 5.918 5.761 5.884 55,276 +0.00(+0.00%)
Mar 25, 2004 5.728 5.884 5.715 5.884 136,065 +0.16(+2.73%)
Mar 24, 2004 5.706 5.757 5.673 5.728 85,985 -0.01(-0.15%)
Mar 23, 2004 5.664 5.761 5.664 5.736 120,947 +0.07(+1.19%)
Mar 22, 2004 5.706 5.732 5.596 5.668 174,333 -0.06(-1.11%)
Mar 19, 2004 5.694 5.749 5.694 5.732 106,301 +0.04(+0.67%)
Mar 18, 2004 5.694 5.702 5.634 5.694 59,528 +0.01(+0.15%)
Mar 17, 2004 5.541 5.694 5.541 5.685 122,600 +0.12(+2.13%)
Mar 16, 2004 5.673 5.694 5.554 5.567 134,648 +0.02(+0.38%)
Mar 15, 2004 5.630 5.685 5.546 5.546 138,663 -0.13(-2.24%)
Mar 12, 2004 5.554 5.673 5.554 5.673 165,357 +0.13(+2.37%)
Mar 11, 2004 5.503 5.689 5.503 5.541 391,424 -0.22(-3.82%)
Mar 10, 2004 5.931 5.977 5.757 5.761 117,167 -0.17(-2.79%)
Mar 09, 2004 6.032 6.096 5.927 5.927 82,678 -0.14(-2.30%)
Mar 08, 2004 5.977 6.138 5.977 6.066 116,458 +0.11(+1.85%)
Mar 05, 2004 5.927 6.011 5.888 5.956 118,112 -0.05(-0.85%)
Mar 04, 2004 5.990 6.066 5.990 6.007 59,764 -0.10(-1.66%)
Mar 03, 2004 6.168 6.189 6.100 6.109 47,008 -0.02(-0.28%)
Mar 02, 2004 6.244 6.324 6.096 6.126 94,489 -0.10(-1.56%)
Mar 01, 2004 6.138 6.303 6.138 6.223 59,764 +0.08(+1.38%)
Feb 27, 2004 6.032 6.172 6.032 6.138 92,836 +0.11(+1.90%)
Feb 26, 2004 5.872 6.032 5.842 6.024 62,599 +0.11(+1.86%)
Feb 25, 2004 5.842 5.922 5.842 5.914 51,497 +0.07(+1.23%)
Feb 24, 2004 5.927 5.943 5.842 5.842 149,294 -0.09(-1.57%)
Feb 23, 2004 5.969 5.969 5.863 5.935 126,380 -0.06(-0.92%)
Feb 20, 2004 6.011 6.028 5.859 5.990 179,058 -0.04(-0.63%)
Feb 19, 2004 6.096 6.219 5.973 6.028 355,990 -0.34(-5.38%)
Feb 18, 2004 6.456 6.595 6.371 6.371 112,443 -0.05(-0.73%)
Feb 17, 2004 6.253 6.519 6.253 6.418 195,357 +0.17(+2.64%)
Feb 13, 2004 6.257 6.405 6.248 6.253 164,412 +0.03(+0.54%)
Feb 12, 2004 6.117 6.316 6.032 6.219 217,799 +0.19(+3.23%)
Feb 11, 2004 5.986 6.041 5.927 6.024 150,711 +0.06(+0.92%)
Feb 10, 2004 5.808 5.986 5.808 5.969 185,436 +0.17(+2.99%)
Feb 09, 2004 5.711 5.859 5.711 5.795 217,090 +0.14(+2.55%)
Feb 06, 2004 5.588 5.689 5.546 5.651 162,286 +0.14(+2.53%)
Feb 05, 2004 5.592 5.643 5.465 5.512 242,602 -0.12(-2.18%)
Feb 04, 2004 5.601 5.660 5.584 5.634 199,137 -0.03(-0.45%)
Feb 03, 2004 5.630 5.668 5.546 5.660 192,523 +0.01(+0.15%)
Feb 02, 2004 5.711 5.711 5.596 5.651 177,641 -0.06(-1.04%)
Jan 30, 2004 5.562 5.711 5.562 5.711 189,688 +0.17(+2.98%)
Jan 29, 2004 5.804 5.804 5.304 5.546 784,975 -0.40(-6.76%)
Jan 28, 2004 6.231 6.253 5.948 5.948 167,247 -0.27(-4.36%)
Jan 27, 2004 6.189 6.308 6.181 6.219 131,577 +0.04(+0.69%)
Jan 26, 2004 6.308 6.308 6.168 6.176 110,789 -0.10(-1.62%)
Jan 23, 2004 6.164 6.303 6.147 6.278 92,836 +0.10(+1.64%)
Jan 22, 2004 6.223 6.308 6.117 6.176 152,837 -0.04(-0.61%)
Jan 21, 2004 5.973 6.308 5.973 6.214 278,745 +0.26(+4.34%)
Jan 20, 2004 6.130 6.147 5.867 5.956 456,386 -0.25(-4.02%)
Jan 16, 2004 6.380 6.418 6.147 6.206 237,642 -0.25(-3.87%)
Jan 15, 2004 6.540 6.557 6.371 6.456 180,239 -0.15(-2.24%)
Jan 14, 2004 6.722 6.727 6.523 6.604 139,136 -0.13(-1.89%)
Jan 13, 2004 6.689 6.731 6.655 6.731 141,026 +0.08(+1.27%)
Jan 12, 2004 6.710 6.714 6.591 6.646 180,003 +0.00(+0.00%)
Jan 09, 2004 6.511 6.684 6.511 6.646 171,499 +0.16(+2.41%)
Jan 08, 2004 6.502 6.523 6.481 6.490 170,554 -0.03(-0.45%)
Jan 07, 2004 6.689 6.689 6.485 6.519 261,737 -0.17(-2.53%)
Jan 06, 2004 6.752 6.794 6.540 6.689 441,268 +0.22(+3.34%)
Jan 05, 2004 6.185 6.477 6.185 6.473 218,980 +0.33(+5.38%)
Jan 02, 2004 6.147 6.346 6.062 6.142 164,648 +0.04(+0.62%)
Dec 31, 2003 6.049 6.130 6.049 6.104 60,473 +0.01(+0.21%)
Dec 30, 2003 6.147 6.308 6.062 6.092 202,208 +0.00(+0.00%)
Dec 29, 2003 5.910 6.092 5.888 6.092 187,090 +0.17(+2.79%)
Dec 26, 2003 5.905 5.927 5.905 5.927 45,355 +0.03(+0.43%)
Dec 24, 2003 5.825 5.905 5.821 5.901 39,213 +0.18(+3.18%)
Dec 23, 2003 5.571 5.757 5.571 5.719 118,584 +0.07(+1.20%)
Dec 22, 2003 5.634 5.651 5.626 5.651 62,599 +0.02(+0.30%)
Dec 19, 2003 5.609 5.715 5.609 5.634 109,608 +0.00(+0.08%)
Dec 18, 2003 5.618 5.656 5.618 5.630 105,120 +0.02(+0.38%)
Dec 17, 2003 5.550 5.685 5.550 5.609 84,096 +0.06(+1.07%)
Dec 16, 2003 5.651 5.651 5.524 5.550 63,072 -0.07(-1.28%)
Dec 15, 2003 5.630 5.715 5.588 5.622 98,505 +0.04(+0.68%)
Dec 12, 2003 5.512 5.584 5.512 5.584 77,481 +0.03(+0.53%)
Dec 11, 2003 5.461 5.567 5.440 5.554 72,521 +0.09(+1.63%)
Dec 10, 2003 5.651 5.651 5.465 5.465 85,040 -0.16(-2.86%)
Dec 09, 2003 5.677 5.706 5.626 5.626 68,977 -0.06(-1.12%)
Dec 08, 2003 5.715 5.715 5.634 5.689 67,560 -0.03(-0.44%)
Dec 05, 2003 5.685 5.732 5.681 5.715 44,646 +0.01(+0.15%)
Dec 04, 2003 5.778 5.825 5.694 5.706 139,608 +0.02(+0.37%)
Dec 03, 2003 5.626 5.757 5.647 5.685 123,545 +0.06(+1.05%)
Dec 02, 2003 5.503 5.609 5.482 5.626 111,025 +0.16(+2.86%)
Dec 01, 2003 5.410 5.478 5.410 5.469 99,450 +0.06(+1.10%)
Nov 28, 2003 5.397 5.436 5.334 5.410 32,362 +0.06(+1.03%)
Nov 26, 2003 5.249 5.368 5.249 5.355 122,600 +0.14(+2.68%)
Nov 25, 2003 5.237 5.249 5.190 5.215 51,024 -0.03(-0.65%)
Nov 24, 2003 5.292 5.359 5.232 5.249 99,923 +0.05(+0.90%)
Nov 21, 2003 5.262 5.262 5.101 5.203 108,663 -0.01(-0.16%)
Nov 20, 2003 5.258 5.270 5.211 5.211 53,623 -0.10(-1.91%)
Nov 19, 2003 5.368 5.393 5.249 5.313 78,190 -0.03(-0.55%)
Nov 18, 2003 5.313 5.342 5.270 5.342 78,190 +0.11(+2.10%)
Nov 17, 2003 5.410 5.410 5.190 5.232 121,892 -0.32(-5.72%)
Nov 14, 2003 5.588 5.605 5.507 5.550 106,537 +0.11(+1.94%)
Nov 13, 2003 5.495 5.537 5.419 5.444 81,025 -0.01(-0.16%)
Nov 12, 2003 5.457 5.465 5.419 5.452 109,135 +0.04(+0.70%)
Nov 11, 2003 5.507 5.507 5.427 5.414 108,190 -0.09(-1.69%)
Nov 10, 2003 5.495 5.554 5.495 5.507 75,828 +0.06(+1.09%)
Nov 07, 2003 5.533 5.533 5.448 5.448 49,370 -0.00(-0.08%)
Nov 06, 2003 5.567 5.567 5.419 5.452 68,032 -0.11(-1.90%)
Nov 05, 2003 5.402 5.558 5.507 5.558 123,073 -0.02(-0.30%)
Nov 04, 2003 5.402 5.575 5.402 5.575 87,875 +0.14(+2.65%)
Nov 03, 2003 5.448 5.495 5.393 5.431 135,278 +0.14(+2.64%)
Oct 31, 2003 5.440 5.440 5.258 5.292 79,843 -0.14(-2.65%)
Oct 30, 2003 5.372 5.436 5.347 5.436 58,583 +0.14(+2.72%)
Oct 29, 2003 5.266 5.292 5.228 5.292 120,710 +0.00(+0.00%)
Oct 28, 2003 5.228 5.292 5.228 5.292 69,213 +0.06(+1.21%)
Oct 27, 2003 5.114 5.258 5.101 5.228 89,056 +0.09(+1.73%)
Oct 24, 2003 5.186 5.203 5.122 5.139 45,591 -0.07(-1.30%)
Oct 23, 2003 5.220 5.224 5.101 5.207 85,277 -0.06(-1.05%)
Oct 22, 2003 5.287 5.287 5.194 5.262 94,489 -0.03(-0.56%)
Oct 21, 2003 5.512 5.512 5.194 5.292 316,305 -0.21(-3.77%)
Oct 20, 2003 5.457 5.567 5.423 5.499 183,074 +0.10(+1.88%)
Oct 17, 2003 5.482 5.482 5.397 5.397 41,575 -0.06(-1.01%)
Oct 16, 2003 5.499 5.499 5.393 5.452 78,662 -0.01(-0.23%)
Oct 15, 2003 5.609 5.609 5.507 5.465 93,545 -0.12(-2.20%)
Oct 14, 2003 5.588 5.613 5.588 5.588 182,601 +0.02(+0.38%)
Oct 13, 2003 5.419 5.571 5.461 5.567 91,655 +0.15(+2.73%)
Oct 10, 2003 5.224 5.419 5.224 5.419 82,914 +0.15(+2.89%)
Oct 09, 2003 5.160 5.304 5.156 5.266 87,403 +0.13(+2.47%)
Oct 08, 2003 5.279 5.279 5.148 5.139 91,419 -0.10(-1.94%)
Oct 07, 2003 5.055 5.232 5.055 5.241 155,908 +0.22(+4.30%)
Oct 06, 2003 4.974 5.038 4.974 5.025 80,080 +0.07(+1.45%)
Oct 03, 2003 5.038 5.067 4.936 4.953 140,317 -0.04(-0.76%)
Oct 02, 2003 4.940 5.038 4.940 4.991 63,308 +0.14(+2.97%)
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.