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 Dragon Fund, Inc. (NY: TDF )

8.140 -0.060 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 3.496 3.527 3.496 3.521 585,603 +0.04(+1.08%)
Sep 29, 2004 3.450 3.483 3.403 3.483 356,336 +0.05(+1.35%)
Sep 28, 2004 3.344 3.437 3.344 3.437 493,353 +0.05(+1.50%)
Sep 27, 2004 3.461 3.472 3.339 3.386 876,370 -0.10(-2.73%)
Sep 24, 2004 3.481 3.501 3.454 3.481 527,721 -0.04(-1.25%)
Sep 23, 2004 3.534 3.534 3.481 3.525 342,317 +0.01(+0.38%)
Sep 22, 2004 3.578 3.580 3.450 3.512 427,332 -0.09(-2.52%)
Sep 21, 2004 3.560 3.602 3.560 3.602 339,152 +0.03(+0.87%)
Sep 20, 2004 3.547 3.585 3.545 3.571 258,208 +0.02(+0.50%)
Sep 17, 2004 3.554 3.567 3.538 3.554 496,067 -0.01(-0.19%)
Sep 16, 2004 3.538 3.560 3.527 3.560 542,643 +0.07(+1.90%)
Sep 15, 2004 3.516 3.527 3.494 3.494 548,974 -0.03(-0.75%)
Sep 14, 2004 3.483 3.534 3.483 3.521 346,839 +0.03(+0.76%)
Sep 13, 2004 3.439 3.523 3.439 3.494 407,887 +0.03(+0.83%)
Sep 10, 2004 3.430 3.472 3.388 3.465 498,328 -0.01(-0.19%)
Sep 09, 2004 3.430 3.485 3.379 3.472 565,706 -0.01(-0.25%)
Sep 08, 2004 3.505 3.505 3.463 3.481 251,425 -0.04(-1.01%)
Sep 07, 2004 3.472 3.527 3.470 3.516 532,243 +0.05(+1.47%)
Sep 03, 2004 3.487 3.487 3.430 3.465 335,534 -0.01(-0.19%)
Sep 02, 2004 3.448 3.483 3.421 3.472 405,174 +0.03(+0.77%)
Sep 01, 2004 3.474 3.485 3.423 3.445 587,864 +0.03(+0.78%)
Aug 31, 2004 3.417 3.448 3.403 3.419 531,338 +0.02(+0.72%)
Aug 30, 2004 3.434 3.437 3.383 3.394 399,295 -0.01(-0.39%)
Aug 27, 2004 3.344 3.428 3.339 3.408 379,398 +0.07(+1.99%)
Aug 26, 2004 3.324 3.341 3.315 3.341 310,211 +0.03(+0.87%)
Aug 25, 2004 3.306 3.317 3.271 3.313 478,883 +0.02(+0.67%)
Aug 24, 2004 3.291 3.306 3.284 3.291 620,875 +0.03(+1.02%)
Aug 23, 2004 3.240 3.315 3.240 3.257 482,500 +0.02(+0.55%)
Aug 20, 2004 3.207 3.240 3.189 3.240 449,037 +0.02(+0.55%)
Aug 19, 2004 3.191 3.222 3.162 3.222 553,044 +0.07(+2.17%)
Aug 18, 2004 3.118 3.153 3.063 3.153 238,311 +0.05(+1.49%)
Aug 17, 2004 3.107 3.118 3.074 3.107 250,972 +0.01(+0.21%)
Aug 16, 2004 3.096 3.107 3.067 3.100 333,726 -0.03(-0.92%)
Aug 13, 2004 3.067 3.134 3.065 3.129 251,425 +0.04(+1.29%)
Aug 12, 2004 3.098 3.120 3.083 3.089 349,100 -0.00(-0.14%)
Aug 11, 2004 3.085 3.096 3.072 3.094 251,425 -0.03(-0.92%)
Aug 10, 2004 3.109 3.140 3.109 3.122 190,829 +0.01(+0.43%)
Aug 09, 2004 3.096 3.138 3.092 3.109 363,119 +0.05(+1.52%)
Aug 06, 2004 3.096 3.096 3.041 3.063 350,909 -0.04(-1.14%)
Aug 05, 2004 3.107 3.136 3.098 3.098 239,667 +0.02(+0.57%)
Aug 04, 2004 3.058 3.080 2.985 3.080 206,656 +0.02(+0.72%)
Aug 03, 2004 3.103 3.103 3.056 3.058 305,237 -0.03(-0.86%)
Aug 02, 2004 3.094 3.094 3.067 3.085 267,252 -0.02(-0.71%)
Jul 30, 2004 3.100 3.116 3.100 3.107 192,186 +0.00(+0.00%)
Jul 29, 2004 3.083 3.109 3.083 3.107 383,016 +0.00(+0.07%)
Jul 28, 2004 3.114 3.118 3.096 3.105 262,277 -0.01(-0.43%)
Jul 27, 2004 3.094 3.118 3.085 3.118 488,831 +0.04(+1.15%)
Jul 26, 2004 3.076 3.096 3.067 3.083 312,472 +0.02(+0.58%)
Jul 23, 2004 3.096 3.118 3.065 3.065 273,583 -0.04(-1.42%)
Jul 22, 2004 3.107 3.118 3.085 3.109 182,237 -0.01(-0.42%)
Jul 21, 2004 3.182 3.215 3.122 3.122 283,983 -0.04(-1.19%)
Jul 20, 2004 3.118 3.162 3.087 3.160 283,079 +0.05(+1.71%)
Jul 19, 2004 3.118 3.122 3.085 3.107 307,498 +0.02(+0.50%)
Jul 16, 2004 3.087 3.096 3.078 3.092 194,899 +0.05(+1.53%)
Jul 15, 2004 3.056 3.092 3.045 3.045 289,862 -0.05(-1.57%)
Jul 14, 2004 3.118 3.129 3.094 3.094 255,042 -0.06(-1.82%)
Jul 13, 2004 3.162 3.173 3.149 3.151 243,285 -0.03(-0.90%)
Jul 12, 2004 3.182 3.182 3.134 3.180 217,057 -0.02(-0.48%)
Jul 09, 2004 3.169 3.195 3.167 3.195 187,664 +0.06(+1.90%)
Jul 08, 2004 3.158 3.171 3.127 3.136 307,498 -0.05(-1.53%)
Jul 07, 2004 3.184 3.191 3.162 3.184 311,115 +0.03(+0.98%)
Jul 06, 2004 3.184 3.193 3.151 3.153 151,488 -0.04(-1.18%)
Jul 02, 2004 3.171 3.191 3.151 3.191 203,491 +0.02(+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.