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 )

12.37 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2012 7.989 8.024 7.959 7.994 57,450 -0.04(-0.54%)
Sep 27, 2012 7.972 8.068 7.972 8.037 53,604 +0.11(+1.37%)
Sep 26, 2012 7.920 7.976 7.895 7.929 144,701 -0.04(-0.52%)
Sep 25, 2012 8.050 8.102 7.968 7.970 85,115 -0.09(-1.10%)
Sep 24, 2012 8.081 8.081 8.020 8.059 52,166 -0.04(-0.54%)
Sep 21, 2012 8.115 8.131 8.089 8.102 54,966 +0.04(+0.48%)
Sep 20, 2012 8.020 8.085 8.006 8.063 142,819 -0.06(-0.75%)
Sep 19, 2012 8.098 8.137 8.089 8.124 67,296 +0.02(+0.21%)
Sep 18, 2012 8.085 8.124 8.082 8.107 66,118 +0.00(+0.05%)
Sep 17, 2012 8.107 8.150 8.094 8.102 59,166 -0.05(-0.64%)
Sep 14, 2012 8.050 8.250 8.007 8.154 139,392 +0.10(+1.24%)
Sep 13, 2012 7.838 8.098 7.833 8.055 103,005 +0.18(+2.26%)
Sep 12, 2012 7.924 7.924 7.846 7.877 63,109 +0.06(+0.72%)
Sep 11, 2012 7.742 7.855 7.742 7.820 91,853 +0.06(+0.73%)
Sep 10, 2012 7.816 7.829 7.755 7.764 128,834 -0.06(-0.78%)
Sep 07, 2012 7.720 7.872 7.720 7.825 228,347 +0.13(+1.75%)
Sep 06, 2012 7.560 7.712 7.560 7.690 94,943 +0.14(+1.90%)
Sep 05, 2012 7.534 7.564 7.495 7.547 123,686 -0.03(-0.40%)
Sep 04, 2012 7.638 7.642 7.547 7.577 83,126 -0.02(-0.23%)
Aug 31, 2012 7.547 7.621 7.544 7.595 90,535 +0.06(+0.81%)
Aug 30, 2012 7.595 7.595 7.534 7.534 119,188 -0.07(-0.97%)
Aug 29, 2012 7.625 7.720 7.595 7.608 100,309 -0.03(-0.45%)
Aug 27, 2012 7.712 7.712 7.634 7.642 80,817 -0.10(-1.34%)
Aug 24, 2012 7.707 7.750 7.686 7.746 73,610 +0.04(+0.56%)
Aug 23, 2012 7.716 7.768 7.703 7.703 42,818 -0.05(-0.67%)
Aug 22, 2012 7.725 7.777 7.707 7.755 82,225 +0.00(+0.00%)
Aug 21, 2012 7.816 7.885 7.746 7.755 628,429 -0.05(-0.61%)
Aug 20, 2012 7.755 7.803 7.748 7.803 60,738 +0.03(+0.45%)
Aug 17, 2012 7.777 7.777 7.707 7.768 63,243 -0.04(-0.50%)
Aug 16, 2012 7.707 7.812 7.686 7.807 107,570 +0.11(+1.41%)
Aug 15, 2012 7.681 7.734 7.681 7.699 58,494 -0.03(-0.39%)
Aug 14, 2012 7.733 7.768 7.720 7.729 128,069 -0.03(-0.39%)
Aug 13, 2012 7.803 7.803 7.733 7.759 107,427 -0.05(-0.67%)
Aug 10, 2012 7.738 7.812 7.729 7.812 68,775 +0.02(+0.22%)
Aug 09, 2012 7.742 7.838 7.742 7.794 92,830 +0.05(+0.61%)
Aug 08, 2012 7.699 7.777 7.681 7.747 148,927 +0.01(+0.12%)
Aug 07, 2012 7.655 7.768 7.651 7.738 131,410 +0.09(+1.13%)
Aug 06, 2012 7.638 7.699 7.638 7.651 78,094 +0.06(+0.74%)
Aug 03, 2012 7.586 7.616 7.569 7.595 90,795 +0.16(+2.10%)
Aug 02, 2012 7.382 7.473 7.378 7.438 134,155 -0.06(-0.81%)
Aug 01, 2012 7.499 7.499 7.499 7.499 202,235 +0.02(+0.23%)
Jul 31, 2012 7.542 7.556 7.465 7.482 89,435 -0.01(-0.17%)
Jul 30, 2012 7.456 7.514 7.434 7.495 50,272 -0.03(-0.35%)
Jul 27, 2012 7.421 7.521 7.321 7.521 110,050 +0.12(+1.58%)
Jul 26, 2012 7.382 7.417 7.286 7.404 123,338 +0.13(+1.85%)
Jul 25, 2012 7.286 7.330 7.261 7.269 86,721 -0.00(-0.06%)
Jul 24, 2012 7.291 7.312 7.226 7.273 94,461 -0.05(-0.71%)
Jul 23, 2012 7.304 7.340 7.230 7.325 71,361 -0.16(-2.09%)
Jul 20, 2012 7.482 7.529 7.469 7.482 62,284 -0.11(-1.43%)
Jul 19, 2012 7.621 7.625 7.551 7.590 95,385 +0.05(+0.63%)
Jul 18, 2012 7.538 7.608 7.512 7.542 170,548 -0.04(-0.57%)
Jul 17, 2012 7.499 7.602 7.421 7.586 47,896 +0.09(+1.22%)
Jul 16, 2012 7.425 7.536 7.425 7.495 55,521 -0.02(-0.23%)
Jul 13, 2012 7.443 7.526 7.443 7.512 67,651 +0.11(+1.47%)
Jul 12, 2012 7.399 7.430 7.317 7.404 101,012 -0.10(-1.27%)
Jul 11, 2012 7.512 7.573 7.456 7.499 153,736 +0.02(+0.23%)
Jul 10, 2012 7.590 7.647 7.477 7.482 53,445 -0.10(-1.37%)
Jul 09, 2012 7.603 7.603 7.523 7.586 55,424 -0.02(-0.23%)
Jul 06, 2012 7.599 7.629 7.561 7.603 92,341 -0.13(-1.63%)
Jul 05, 2012 7.729 7.759 7.651 7.729 52,088 -0.07(-0.95%)
Jul 03, 2012 7.707 7.803 7.707 7.803 88,295 +0.13(+1.64%)
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.