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 )

12.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2022 8.901 8.995 8.799 8.841 35,613 -0.09(-0.96%)
Sep 29, 2022 8.969 8.969 8.841 8.927 24,858 -0.18(-1.97%)
Sep 28, 2022 9.020 9.131 8.952 9.106 35,305 +0.04(+0.47%)
Sep 27, 2022 9.447 9.489 9.055 9.063 233,668 -0.34(-3.63%)
Sep 26, 2022 9.396 9.566 9.378 9.404 29,384 -0.05(-0.54%)
Sep 23, 2022 9.438 9.575 9.404 9.455 43,698 -0.20(-2.12%)
Sep 22, 2022 9.660 9.677 9.592 9.660 24,424 -0.02(-0.18%)
Sep 21, 2022 9.813 9.856 9.677 9.677 19,779 -0.20(-1.99%)
Sep 20, 2022 9.788 9.873 9.728 9.873 28,228 +0.03(+0.35%)
Sep 19, 2022 9.779 9.839 9.762 9.839 22,912 +0.02(+0.17%)
Sep 16, 2022 9.822 9.954 9.754 9.822 41,807 -0.12(-1.20%)
Sep 15, 2022 9.873 10.05 9.873 9.941 25,272 -0.03(-0.34%)
Sep 14, 2022 10.00 10.23 9.899 9.975 31,054 +0.07(+0.69%)
Sep 13, 2022 10.14 10.14 9.830 9.907 26,258 -0.37(-3.57%)
Sep 12, 2022 10.23 10.30 10.23 10.27 5,021 +0.16(+1.60%)
Sep 09, 2022 10.00 10.14 9.967 10.11 15,545 +0.17(+1.72%)
Sep 08, 2022 9.805 9.967 9.805 9.941 27,113 +0.03(+0.33%)
Sep 07, 2022 9.839 9.909 9.805 9.909 16,054 +0.06(+0.62%)
Sep 06, 2022 9.907 9.950 9.813 9.847 22,300 -0.09(-0.94%)
Sep 02, 2022 10.01 10.02 9.916 9.941 18,115 -0.04(-0.43%)
Sep 01, 2022 10.03 10.05 9.924 9.984 19,094 -0.12(-1.18%)
Aug 31, 2022 10.09 10.28 10.09 10.10 14,460 +0.06(+0.59%)
Aug 30, 2022 10.19 10.31 9.967 10.04 25,653 -0.09(-0.93%)
Aug 29, 2022 10.23 10.29 10.14 10.14 14,577 -0.14(-1.41%)
Aug 26, 2022 10.55 10.55 10.28 10.28 16,860 -0.23(-2.19%)
Aug 25, 2022 10.44 10.61 10.44 10.51 41,030 +0.17(+1.65%)
Aug 24, 2022 10.19 10.36 10.19 10.34 8,894 +0.11(+1.08%)
Aug 23, 2022 10.22 10.33 10.22 10.23 17,835 -0.02(-0.17%)
Aug 22, 2022 10.34 10.34 10.24 10.25 13,978 -0.16(-1.56%)
Aug 19, 2022 10.48 10.51 10.38 10.41 7,289 -0.16(-1.53%)
Aug 18, 2022 10.62 10.62 10.50 10.57 8,412 -0.08(-0.72%)
Aug 17, 2022 10.61 10.66 10.58 10.65 12,181 -0.04(-0.40%)
Aug 16, 2022 10.70 10.74 10.67 10.69 12,186 -0.02(-0.16%)
Aug 15, 2022 10.61 10.75 10.61 10.71 9,173 +0.03(+0.24%)
Aug 12, 2022 10.69 10.69 10.66 10.68 10,131 -0.01(-0.08%)
Aug 11, 2022 10.62 10.86 10.62 10.69 19,389 +0.16(+1.54%)
Aug 10, 2022 10.57 10.61 10.48 10.53 9,484 +0.03(+0.32%)
Aug 09, 2022 10.46 10.56 10.45 10.50 7,443 +0.01(+0.08%)
Aug 08, 2022 10.56 10.59 10.47 10.49 8,200 -0.05(-0.48%)
Aug 05, 2022 10.47 10.56 10.15 10.54 6,551 +0.01(+0.08%)
Aug 04, 2022 10.50 10.56 10.48 10.53 16,485 +0.12(+1.15%)
Aug 03, 2022 10.31 10.45 10.31 10.41 9,770 +0.09(+0.91%)
Aug 02, 2022 10.21 10.33 10.19 10.32 12,045 +0.01(+0.08%)
Aug 01, 2022 10.27 10.33 10.13 10.31 18,369 -0.02(-0.19%)
Jul 29, 2022 10.22 10.33 10.21 10.33 25,573 -0.05(-0.46%)
Jul 28, 2022 10.32 10.38 10.26 10.38 19,507 +0.07(+0.66%)
Jul 27, 2022 10.28 10.32 10.18 10.31 24,829 +0.12(+1.17%)
Jul 26, 2022 10.23 10.24 10.16 10.19 32,050 +0.00(+0.00%)
Jul 25, 2022 10.16 10.27 10.15 10.19 16,263 +0.03(+0.34%)
Jul 22, 2022 10.18 10.19 10.11 10.15 67,332 -0.02(-0.17%)
Jul 21, 2022 10.21 10.23 10.15 10.17 31,545 +0.03(+0.34%)
Jul 20, 2022 10.17 10.21 10.06 10.14 27,940 -0.06(-0.59%)
Jul 19, 2022 10.26 10.26 10.18 10.20 22,472 +0.03(+0.25%)
Jul 18, 2022 10.24 10.29 10.16 10.17 9,471 +0.09(+0.93%)
Jul 15, 2022 9.984 10.09 9.958 10.08 11,290 +0.06(+0.60%)
Jul 14, 2022 10.09 10.09 9.950 10.02 17,127 -0.10(-1.01%)
Jul 13, 2022 10.02 10.15 9.992 10.12 26,007 +0.02(+0.17%)
Jul 12, 2022 10.14 10.15 10.00 10.10 19,610 -0.03(-0.25%)
Jul 11, 2022 10.29 10.29 10.12 10.13 18,225 -0.37(-3.49%)
Jul 08, 2022 10.46 10.52 10.44 10.50 8,614 +0.04(+0.41%)
Jul 07, 2022 10.40 10.49 10.40 10.45 13,166 +0.31(+3.02%)
Jul 06, 2022 10.20 10.20 10.08 10.15 19,351 -0.06(-0.58%)
Jul 05, 2022 10.02 10.24 10.02 10.21 25,370 +0.03(+0.25%)
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.