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 (%)
Sep 30, 2015 5.764 5.806 5.757 5.780 130,571 +0.11(+1.94%)
Sep 29, 2015 5.696 5.748 5.659 5.670 73,398 -0.05(-0.92%)
Sep 28, 2015 5.748 5.775 5.680 5.722 66,433 -0.10(-1.71%)
Sep 25, 2015 5.869 5.900 5.817 5.822 72,471 -0.01(-0.09%)
Sep 24, 2015 5.796 5.832 5.727 5.827 97,472 -0.03(-0.54%)
Sep 23, 2015 5.953 5.962 5.858 5.858 102,508 -0.15(-2.44%)
Sep 22, 2015 5.984 6.010 5.900 6.005 121,871 -0.06(-0.95%)
Sep 21, 2015 6.073 6.110 6.047 6.063 86,371 -0.04(-0.60%)
Sep 18, 2015 6.115 6.141 6.058 6.100 212,534 -0.07(-1.19%)
Sep 17, 2015 6.115 6.265 6.049 6.173 77,967 +0.00(+0.00%)
Sep 16, 2015 6.100 6.183 6.099 6.173 149,753 +0.14(+2.26%)
Sep 15, 2015 6.000 6.042 5.969 6.037 157,484 +0.05(+0.79%)
Sep 14, 2015 5.953 6.016 5.921 5.989 77,990 -0.02(-0.26%)
Sep 11, 2015 6.026 6.029 5.911 6.005 170,946 -0.02(-0.35%)
Sep 10, 2015 5.969 6.058 5.948 6.026 148,192 +0.00(+0.00%)
Sep 09, 2015 6.073 6.126 5.995 6.026 144,914 +0.04(+0.61%)
Sep 08, 2015 5.906 5.989 5.906 5.989 76,072 +0.17(+2.97%)
Sep 04, 2015 5.853 5.817 5.817 5.817 171,179 -0.14(-2.29%)
Sep 03, 2015 5.948 5.995 5.869 5.953 145,841 +0.02(+0.26%)
Sep 02, 2015 5.969 5.991 5.927 5.937 58,582 +0.01(+0.18%)
Sep 01, 2015 5.937 5.984 5.916 5.927 375,633 -0.13(-2.16%)
Aug 31, 2015 6.089 6.089 6.000 6.058 199,859 +0.01(+0.09%)
Aug 28, 2015 6.026 6.102 6.021 6.052 110,157 -0.08(-1.28%)
Aug 27, 2015 6.021 6.152 5.948 6.131 127,785 +0.23(+3.82%)
Aug 26, 2015 5.817 5.906 5.743 5.906 212,250 +0.14(+2.45%)
Aug 25, 2015 5.927 5.974 5.764 5.764 161,055 +0.03(+0.46%)
Aug 24, 2015 5.539 5.869 5.387 5.738 200,514 -0.29(-4.86%)
Aug 21, 2015 6.010 6.084 5.985 6.031 358,458 -0.09(-1.46%)
Aug 20, 2015 6.157 6.183 6.120 6.120 271,966 -0.14(-2.18%)
Aug 19, 2015 6.320 6.351 6.251 6.257 310,106 -0.14(-2.21%)
Aug 18, 2015 6.461 6.461 6.382 6.398 85,169 -0.09(-1.37%)
Aug 17, 2015 6.472 6.503 6.451 6.487 101,707 -0.03(-0.48%)
Aug 14, 2015 6.534 6.566 6.503 6.519 122,556 -0.02(-0.32%)
Aug 13, 2015 6.513 6.540 6.498 6.540 157,923 +0.01(+0.16%)
Aug 12, 2015 6.545 6.545 6.472 6.529 92,866 -0.07(-1.03%)
Aug 11, 2015 6.671 6.671 6.550 6.597 124,993 -0.18(-2.63%)
Aug 10, 2015 6.681 6.775 6.676 6.775 120,993 +0.10(+1.49%)
Aug 07, 2015 6.681 6.686 6.655 6.676 67,912 -0.03(-0.47%)
Aug 06, 2015 6.723 6.760 6.676 6.707 140,786 -0.02(-0.23%)
Aug 05, 2015 6.812 6.812 6.707 6.723 126,561 -0.06(-0.93%)
Aug 04, 2015 6.786 6.807 6.718 6.786 86,318 +0.02(+0.23%)
Aug 03, 2015 6.770 6.786 6.734 6.770 204,183 -0.03(-0.46%)
Jul 31, 2015 6.812 6.854 6.786 6.802 277,911 +0.02(+0.31%)
Jul 30, 2015 6.791 6.791 6.734 6.781 106,915 -0.05(-0.69%)
Jul 29, 2015 6.760 6.838 6.760 6.828 29,722 +0.05(+0.77%)
Jul 28, 2015 6.707 6.823 6.707 6.775 121,374 +0.07(+1.09%)
Jul 27, 2015 6.833 6.833 6.702 6.702 165,244 -0.23(-3.25%)
Jul 24, 2015 7.017 7.017 6.891 6.927 133,691 -0.10(-1.42%)
Jul 23, 2015 7.090 7.100 7.011 7.027 180,043 -0.08(-1.18%)
Jul 22, 2015 7.142 7.153 7.100 7.111 113,054 -0.06(-0.88%)
Jul 21, 2015 7.263 7.263 7.163 7.174 52,162 -0.12(-1.58%)
Jul 20, 2015 7.300 7.399 7.247 7.289 99,241 -0.03(-0.36%)
Jul 17, 2015 7.331 7.336 7.310 7.315 68,679 -0.03(-0.43%)
Jul 16, 2015 7.336 7.357 7.310 7.347 135,042 +0.08(+1.15%)
Jul 15, 2015 7.284 7.300 7.237 7.263 192,006 -0.10(-1.42%)
Jul 14, 2015 7.357 7.389 7.352 7.368 137,330 -0.04(-0.57%)
Jul 13, 2015 7.436 7.441 7.394 7.410 58,572 -0.03(-0.42%)
Jul 10, 2015 7.399 7.451 7.310 7.441 134,340 +0.19(+2.60%)
Jul 09, 2015 7.305 7.331 7.189 7.252 234,072 +0.12(+1.69%)
Jul 08, 2015 7.289 7.289 7.116 7.132 141,103 -0.30(-4.09%)
Jul 07, 2015 7.410 7.441 7.279 7.436 229,200 -0.06(-0.77%)
Jul 06, 2015 7.541 7.541 7.446 7.493 168,037 -0.15(-1.92%)
Jul 02, 2015 7.651 7.640 7.640 7.640 87,211 +0.01(+0.07%)
Jul 01, 2015 7.635 7.672 7.635 7.635 72,662 +0.01(+0.07%)
Jun 30, 2015 7.614 7.651 7.588 7.630 57,036 +0.10(+1.39%)
Jun 29, 2015 7.588 7.630 7.441 7.525 317,225 -0.14(-1.78%)
Jun 26, 2015 7.724 7.724 7.651 7.661 70,790 -0.10(-1.28%)
Jun 25, 2015 7.782 7.797 7.729 7.761 28,071 -0.01(-0.13%)
Jun 24, 2015 7.834 7.851 7.766 7.771 81,017 -0.05(-0.60%)
Jun 23, 2015 7.782 7.839 7.782 7.818 70,666 +0.04(+0.54%)
Jun 22, 2015 7.755 7.820 7.755 7.776 89,278 +0.06(+0.76%)
Jun 19, 2015 7.734 7.745 7.698 7.718 29,831 -0.06(-0.75%)
Jun 18, 2015 7.755 7.808 7.713 7.776 47,760 +0.04(+0.54%)
Jun 17, 2015 7.687 7.776 7.677 7.734 167,137 +0.02(+0.20%)
Jun 16, 2015 7.661 7.724 7.661 7.719 80,914 +0.04(+0.55%)
Jun 15, 2015 7.682 7.718 7.677 7.677 249,904 -0.13(-1.68%)
Jun 12, 2015 7.761 7.813 7.761 7.808 52,685 -0.02(-0.27%)
Jun 11, 2015 7.787 7.860 7.787 7.829 77,627 +0.04(+0.47%)
Jun 10, 2015 7.734 7.818 7.734 7.792 57,403 +0.08(+1.09%)
Jun 09, 2015 7.761 7.761 7.661 7.708 99,167 -0.08(-1.01%)
Jun 08, 2015 7.797 7.808 7.771 7.787 72,482 -0.04(-0.54%)
Jun 05, 2015 7.824 7.839 7.766 7.829 173,907 -0.01(-0.13%)
Jun 04, 2015 7.892 7.907 7.834 7.839 159,818 -0.09(-1.12%)
Jun 03, 2015 7.902 7.955 7.886 7.928 188,571 +0.00(+0.06%)
Jun 02, 2015 7.892 7.954 7.883 7.924 45,886 +0.03(+0.41%)
Jun 01, 2015 7.923 7.923 7.881 7.892 83,835 -0.01(-0.13%)
May 29, 2015 7.892 7.939 7.892 7.902 178,087 -0.01(-0.13%)
May 28, 2015 7.939 7.991 7.907 7.913 103,049 -0.13(-1.63%)
May 27, 2015 8.044 8.070 7.991 8.044 79,251 -0.06(-0.78%)
May 26, 2015 8.206 8.206 8.096 8.106 55,391 -0.13(-1.59%)
May 22, 2015 8.211 8.237 8.237 8.237 25,953 +0.04(+0.51%)
May 21, 2015 8.232 8.237 8.196 8.196 41,519 -0.07(-0.82%)
May 20, 2015 8.290 8.290 8.264 8.264 67,614 -0.06(-0.76%)
May 19, 2015 8.342 8.342 8.300 8.327 103,928 +0.00(+0.00%)
May 18, 2015 8.437 8.437 8.300 8.327 88,873 -0.06(-0.69%)
May 15, 2015 8.342 8.384 8.311 8.384 38,302 +0.05(+0.63%)
May 14, 2015 8.253 8.353 8.253 8.332 41,913 +0.10(+1.21%)
May 13, 2015 8.279 8.316 8.222 8.232 39,695 +0.01(+0.13%)
May 12, 2015 8.211 8.237 8.190 8.222 97,888 -0.02(-0.23%)
May 11, 2015 8.243 8.267 8.211 8.241 137,588 -0.03(-0.41%)
May 08, 2015 8.290 8.311 8.264 8.274 205,897 +0.04(+0.45%)
May 07, 2015 8.206 8.237 8.154 8.237 42,575 -0.02(-0.19%)
May 06, 2015 8.337 8.348 8.248 8.253 95,356 -0.06(-0.69%)
May 05, 2015 8.342 8.379 8.299 8.311 213,971 -0.04(-0.44%)
May 04, 2015 8.363 8.384 8.332 8.348 126,046 -0.02(-0.25%)
May 01, 2015 8.416 8.421 8.368 8.368 269,672 -0.04(-0.44%)
Apr 30, 2015 8.526 8.526 8.389 8.405 114,262 -0.12(-1.41%)
Apr 29, 2015 8.520 8.594 8.484 8.526 130,443 -0.11(-1.27%)
Apr 28, 2015 8.657 8.657 8.610 8.636 127,664 +0.01(+0.12%)
Apr 27, 2015 8.625 8.646 8.599 8.625 94,824 +0.04(+0.43%)
Apr 24, 2015 8.578 8.615 8.578 8.589 65,414 -0.01(-0.06%)
Apr 23, 2015 8.536 8.641 8.525 8.594 80,152 +0.06(+0.68%)
Apr 22, 2015 8.515 8.544 8.494 8.536 131,292 +0.04(+0.43%)
Apr 21, 2015 8.510 8.526 8.489 8.499 124,668 +0.02(+0.25%)
Apr 20, 2015 8.515 8.547 8.473 8.479 83,675 -0.01(-0.12%)
Apr 17, 2015 8.515 8.515 8.421 8.489 124,464 -0.14(-1.64%)
Apr 16, 2015 8.583 8.638 8.562 8.630 64,465 +0.08(+0.92%)
Apr 15, 2015 8.505 8.568 8.463 8.552 117,285 +0.05(+0.55%)
Apr 14, 2015 8.489 8.515 8.427 8.505 96,035 +0.04(+0.50%)
Apr 13, 2015 8.541 8.573 8.442 8.463 175,041 -0.03(-0.31%)
Apr 10, 2015 8.494 8.494 8.452 8.489 55,977 -0.01(-0.06%)
Apr 09, 2015 8.421 8.499 8.400 8.494 75,944 +0.10(+1.19%)
Apr 08, 2015 8.384 8.431 8.358 8.395 102,726 +0.16(+1.97%)
Apr 07, 2015 8.237 8.279 8.232 8.232 68,254 -0.06(-0.70%)
Apr 06, 2015 8.190 8.316 8.190 8.290 91,177 +0.08(+1.02%)
Apr 02, 2015 8.112 8.206 8.206 8.206 72,708 +0.13(+1.62%)
Apr 01, 2015 8.033 8.099 8.017 8.075 71,658 +0.08(+0.98%)
Mar 31, 2015 7.991 8.007 7.960 7.996 89,671 -0.03(-0.39%)
Mar 30, 2015 7.949 8.049 7.949 8.028 155,774 +0.13(+1.59%)
Mar 27, 2015 7.902 7.907 7.840 7.902 182,045 +0.05(+0.67%)
Mar 26, 2015 7.886 7.886 7.829 7.850 209,088 -0.04(-0.47%)
Mar 25, 2015 7.991 8.059 7.886 7.886 89,999 -0.10(-1.25%)
Mar 24, 2015 7.975 8.011 7.944 7.986 86,284 +0.00(+0.00%)
Mar 23, 2015 8.012 8.017 7.955 7.986 68,437 +0.00(+0.00%)
Mar 20, 2015 7.939 8.023 7.934 7.986 100,346 +0.08(+1.06%)
Mar 19, 2015 7.939 7.975 7.871 7.902 127,336 -0.11(-1.37%)
Mar 18, 2015 7.844 8.065 7.824 8.012 98,877 +0.17(+2.21%)
Mar 17, 2015 7.782 7.855 7.782 7.839 213,950 -0.01(-0.13%)
Mar 16, 2015 7.860 7.907 7.834 7.850 75,480 +0.04(+0.47%)
Mar 13, 2015 7.871 7.871 7.813 7.813 114,432 -0.12(-1.52%)
Mar 12, 2015 7.939 7.991 7.897 7.934 71,051 +0.06(+0.80%)
Mar 11, 2015 7.876 7.893 7.834 7.871 137,721 -0.01(-0.13%)
Mar 10, 2015 7.996 7.996 7.860 7.881 136,179 -0.16(-2.05%)
Mar 09, 2015 8.075 8.106 8.012 8.046 56,143 -0.06(-0.69%)
Mar 06, 2015 8.175 8.175 8.070 8.101 108,146 -0.13(-1.53%)
Mar 05, 2015 8.206 8.264 8.172 8.227 148,986 -0.01(-0.06%)
Mar 04, 2015 8.248 8.264 8.156 8.232 228,738 -0.04(-0.51%)
Mar 03, 2015 8.279 8.291 8.258 8.274 59,819 -0.04(-0.44%)
Mar 02, 2015 8.306 8.327 8.274 8.311 154,423 +0.01(+0.06%)
Feb 27, 2015 8.285 8.353 8.275 8.306 55,078 +0.02(+0.25%)
Feb 26, 2015 8.285 8.316 8.269 8.285 90,971 +0.00(+0.00%)
Feb 25, 2015 8.316 8.320 8.237 8.285 243,511 +0.00(+0.00%)
Feb 24, 2015 8.206 8.337 8.190 8.285 238,847 +0.10(+1.28%)
Feb 23, 2015 8.227 8.232 8.154 8.180 85,434 -0.05(-0.64%)
Feb 20, 2015 8.248 8.253 8.180 8.232 176,474 +0.02(+0.26%)
Feb 19, 2015 8.211 8.258 8.159 8.211 124,580 -0.02(-0.25%)
Feb 18, 2015 8.237 8.253 8.201 8.232 34,064 -0.03(-0.32%)
Feb 17, 2015 8.237 8.290 8.191 8.258 121,787 -0.03(-0.38%)
Feb 13, 2015 8.248 8.290 8.290 8.290 141,027 +0.10(+1.28%)
Feb 12, 2015 8.106 8.190 8.106 8.185 149,689 +0.13(+1.63%)
Feb 11, 2015 8.106 8.106 7.970 8.054 76,232 -0.08(-0.97%)
Feb 10, 2015 8.091 8.133 8.059 8.133 83,440 +0.01(+0.13%)
Feb 09, 2015 8.138 8.201 8.110 8.122 116,176 -0.02(-0.26%)
Feb 06, 2015 8.196 8.264 8.143 8.143 280,203 -0.12(-1.40%)
Feb 05, 2015 8.154 8.288 8.148 8.258 170,587 +0.05(+0.64%)
Feb 04, 2015 8.164 8.304 8.164 8.206 74,748 -0.08(-0.95%)
Feb 03, 2015 8.201 8.285 8.196 8.285 152,423 +0.17(+2.07%)
Feb 02, 2015 8.096 8.164 8.054 8.117 100,669 +0.07(+0.91%)
Jan 30, 2015 8.070 8.070 8.028 8.044 133,637 -0.17(-2.04%)
Jan 29, 2015 8.196 8.243 8.138 8.211 74,664 -0.01(-0.13%)
Jan 28, 2015 8.269 8.285 8.201 8.222 128,737 -0.08(-0.95%)
Jan 27, 2015 8.311 8.311 8.213 8.300 78,549 -0.09(-1.12%)
Jan 26, 2015 8.384 8.437 8.360 8.395 67,483 +0.01(+0.13%)
Jan 23, 2015 8.410 8.450 8.384 8.384 61,679 -0.07(-0.81%)
Jan 22, 2015 8.358 8.452 8.305 8.452 148,086 +0.15(+1.83%)
Jan 21, 2015 8.180 8.300 8.180 8.300 110,560 +0.15(+1.86%)
Jan 20, 2015 8.175 8.175 8.106 8.148 127,294 -0.04(-0.45%)
Jan 16, 2015 8.138 8.196 8.138 8.185 64,490 +0.04(+0.51%)
Jan 15, 2015 8.196 8.217 8.143 8.143 112,877 +0.02(+0.19%)
Jan 14, 2015 8.054 8.133 8.035 8.127 98,266 -0.01(-0.13%)
Jan 13, 2015 8.253 8.321 8.096 8.138 149,187 -0.02(-0.26%)
Jan 12, 2015 8.201 8.227 8.159 8.159 79,055 -0.08(-0.95%)
Jan 09, 2015 8.237 8.285 8.196 8.237 116,210 +0.05(+0.58%)
Jan 08, 2015 8.112 8.227 8.112 8.190 124,212 +0.13(+1.63%)
Jan 07, 2015 8.038 8.100 8.007 8.059 177,001 +0.13(+1.59%)
Jan 06, 2015 7.965 7.986 7.918 7.934 146,215 -0.02(-0.26%)
Jan 05, 2015 8.049 8.112 7.928 7.955 196,268 -0.11(-1.36%)
Jan 02, 2015 8.065 8.143 7.949 8.065 323,667 -0.02(-0.19%)
Dec 31, 2014 8.248 8.080 8.080 8.080 342,548 -0.06(-0.71%)
Dec 30, 2014 8.112 8.154 8.002 8.138 255,717 -0.02(-0.19%)
Dec 29, 2014 8.101 8.217 8.096 8.154 276,510 +0.01(+0.13%)
Dec 26, 2014 8.054 8.211 8.054 8.143 204,340 +0.17(+2.17%)
Dec 24, 2014 7.944 7.970 7.970 7.970 133,393 +0.03(+0.40%)
Dec 23, 2014 7.975 7.986 7.913 7.939 169,581 -0.06(-0.79%)
Dec 22, 2014 7.986 8.002 7.923 8.002 170,007 +0.10(+1.26%)
Dec 19, 2014 7.902 7.955 7.886 7.902 139,595 +0.04(+0.53%)
Dec 18, 2014 7.860 7.960 7.808 7.860 134,464 +0.10(+1.35%)
Dec 17, 2014 7.614 7.792 7.614 7.755 358,746 +0.14(+1.86%)
Dec 16, 2014 7.603 7.691 7.499 7.614 351,092 -0.10(-1.36%)
Dec 15, 2014 7.803 7.860 7.708 7.719 266,749 -0.09(-1.21%)
Dec 12, 2014 7.965 8.002 7.787 7.813 327,988 -0.19(-2.41%)
Dec 11, 2014 8.054 8.079 8.001 8.006 101,330 -0.07(-0.90%)
Dec 10, 2014 8.103 8.123 8.054 8.079 112,695 -0.01(-0.12%)
Dec 09, 2014 8.059 8.181 8.025 8.088 124,789 -0.11(-1.31%)
Dec 08, 2014 8.288 8.307 8.181 8.195 180,297 -0.11(-1.35%)
Dec 05, 2014 8.332 8.380 8.293 8.307 87,499 -0.05(-0.64%)
Dec 04, 2014 8.385 8.405 8.312 8.361 93,577 +0.00(+0.06%)
Dec 03, 2014 8.356 8.453 8.351 8.356 162,280 -0.02(-0.23%)
Dec 02, 2014 8.361 8.410 8.293 8.375 218,133 +0.10(+1.18%)
Dec 01, 2014 8.390 8.390 8.249 8.278 164,903 -0.18(-2.18%)
Nov 28, 2014 8.589 8.696 8.434 8.463 84,964 -0.18(-2.14%)
Nov 26, 2014 8.551 8.648 8.648 8.648 66,203 +0.13(+1.48%)
Nov 25, 2014 8.619 8.619 8.521 8.521 40,273 -0.06(-0.74%)
Nov 24, 2014 8.575 8.585 8.521 8.585 128,420 +0.02(+0.23%)
Nov 21, 2014 8.458 8.580 8.453 8.565 155,651 +0.26(+3.10%)
Nov 20, 2014 8.259 8.312 8.244 8.307 174,733 +0.00(+0.06%)
Nov 19, 2014 8.303 8.303 8.230 8.303 115,154 +0.00(+0.06%)
Nov 18, 2014 8.220 8.332 8.220 8.298 165,383 +0.06(+0.71%)
Nov 17, 2014 8.278 8.293 8.230 8.239 79,670 -0.08(-0.99%)
Nov 14, 2014 8.283 8.336 8.268 8.322 67,496 +0.03(+0.41%)
Nov 13, 2014 8.307 8.341 8.278 8.288 218,518 -0.02(-0.23%)
Nov 12, 2014 8.283 8.356 8.283 8.307 195,972 +0.00(+0.00%)
Nov 11, 2014 8.332 8.341 8.288 8.307 179,291 -0.06(-0.70%)
Nov 10, 2014 8.371 8.414 8.327 8.366 95,567 +0.03(+0.35%)
Nov 07, 2014 8.298 8.337 8.288 8.337 107,169 +0.04(+0.47%)
Nov 06, 2014 8.385 8.385 8.293 8.298 109,883 -0.07(-0.87%)
Nov 05, 2014 8.410 8.434 8.346 8.371 87,439 -0.08(-0.98%)
Nov 04, 2014 8.478 8.478 8.405 8.453 129,390 +0.01(+0.17%)
Nov 03, 2014 8.473 8.487 8.429 8.439 87,875 -0.10(-1.14%)
Oct 31, 2014 8.512 8.575 8.492 8.536 68,380 +0.04(+0.52%)
Oct 30, 2014 8.482 8.526 8.433 8.492 129,717 +0.03(+0.34%)
Oct 29, 2014 8.521 8.551 8.414 8.463 90,534 -0.02(-0.29%)
Oct 28, 2014 8.385 8.507 8.385 8.487 105,337 +0.17(+1.99%)
Oct 27, 2014 8.385 8.468 8.468 8.322 85,542 -0.15(-1.72%)
Oct 24, 2014 8.444 8.492 8.405 8.468 82,889 +0.06(+0.69%)
Oct 23, 2014 8.468 8.482 8.371 8.410 87,820 +0.00(+0.00%)
Oct 22, 2014 8.497 8.497 8.390 8.410 219,745 -0.04(-0.46%)
Oct 21, 2014 8.371 8.487 8.366 8.448 154,586 +0.05(+0.64%)
Oct 20, 2014 8.332 8.434 8.332 8.395 215,428 +0.00(+0.00%)
Oct 17, 2014 8.351 8.439 8.351 8.395 121,168 +0.07(+0.88%)
Oct 16, 2014 8.161 8.380 8.074 8.322 98,104 -0.02(-0.29%)
Oct 15, 2014 8.390 8.444 8.244 8.346 323,993 -0.12(-1.38%)
Oct 14, 2014 8.453 8.527 8.434 8.463 111,941 -0.01(-0.11%)
Oct 13, 2014 8.468 8.541 8.432 8.473 297,952 +0.04(+0.52%)
Oct 10, 2014 8.594 8.594 8.419 8.429 104,449 -0.22(-2.59%)
Oct 09, 2014 8.745 8.745 8.609 8.653 199,601 -0.10(-1.17%)
Oct 08, 2014 8.614 8.774 8.565 8.755 59,180 +0.13(+1.47%)
Oct 07, 2014 8.614 8.650 8.609 8.628 117,741 -0.02(-0.23%)
Oct 06, 2014 8.658 8.726 8.633 8.648 103,807 +0.07(+0.85%)
Oct 03, 2014 8.551 8.589 8.497 8.575 90,745 +0.02(+0.28%)
Oct 02, 2014 8.502 8.565 8.439 8.551 164,128 +0.05(+0.63%)
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.