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 )

12.62 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 9.364 9.457 9.199 9.377 157,561 -0.09(-0.98%)
Jan 30, 2006 9.504 9.516 9.377 9.470 163,940 +0.02(+0.18%)
Jan 27, 2006 9.516 9.521 9.355 9.453 158,034 +0.14(+1.50%)
Jan 26, 2006 8.966 9.398 8.966 9.313 147,168 +0.38(+4.22%)
Jan 25, 2006 8.818 9.013 8.818 8.936 203,153 +0.06(+0.72%)
Jan 24, 2006 9.038 9.059 8.805 8.873 389,062 -0.35(-3.76%)
Jan 23, 2006 9.652 9.656 9.207 9.220 371,581 -0.47(-4.89%)
Jan 20, 2006 9.863 10.10 9.673 9.694 276,619 -0.18(-1.84%)
Jan 19, 2006 9.355 10.29 9.313 9.876 287,485 +0.61(+6.53%)
Jan 18, 2006 9.364 9.461 9.229 9.271 205,988 -0.20(-2.10%)
Jan 17, 2006 9.440 9.482 9.313 9.470 160,632 +0.05(+0.54%)
Jan 13, 2006 9.487 9.521 9.351 9.419 132,758 -0.07(-0.71%)
Jan 12, 2006 9.546 9.648 9.419 9.487 208,586 -0.17(-1.71%)
Jan 11, 2006 9.609 9.652 9.368 9.652 338,982 -0.00(-0.00%)
Jan 10, 2006 9.631 9.715 9.313 9.652 269,768 +0.23(+2.47%)
Jan 09, 2006 9.254 9.631 9.229 9.419 430,401 +0.29(+3.15%)
Jan 06, 2006 8.975 9.279 8.848 9.131 353,628 +0.24(+2.67%)
Jan 05, 2006 8.975 9.059 8.805 8.894 243,547 +0.11(+1.20%)
Jan 04, 2006 8.657 8.873 8.645 8.788 583,475 +0.13(+1.52%)
Jan 03, 2006 8.572 8.691 8.530 8.657 413,629 +0.42(+5.14%)
Dec 30, 2005 8.225 8.276 8.086 8.234 47,244 -0.03(-0.41%)
Dec 29, 2005 8.340 8.344 8.174 8.268 33,780 -0.09(-1.11%)
Dec 28, 2005 7.937 8.382 7.916 8.361 89,292 +0.24(+2.97%)
Dec 27, 2005 8.056 8.310 8.051 8.119 98,978 +0.03(+0.42%)
Dec 23, 2005 8.162 8.166 7.988 8.086 47,953 -0.16(-1.90%)
Dec 22, 2005 8.145 8.339 8.069 8.242 53,859 +0.10(+1.20%)
Dec 21, 2005 8.043 8.466 8.043 8.145 143,624 +0.10(+1.26%)
Dec 20, 2005 7.832 8.056 7.832 8.043 63,544 +0.21(+2.70%)
Dec 19, 2005 7.755 7.891 7.755 7.832 71,576 +0.08(+0.98%)
Dec 16, 2005 7.738 7.832 7.721 7.755 66,142 +0.02(+0.22%)
Dec 15, 2005 7.713 7.789 7.705 7.738 37,323 +0.00(+0.00%)
Dec 14, 2005 7.755 7.789 7.713 7.738 39,213 -0.07(-0.87%)
Dec 13, 2005 7.730 7.823 7.700 7.806 63,308 +0.08(+1.04%)
Dec 12, 2005 7.645 7.755 7.645 7.726 49,134 +0.09(+1.16%)
Dec 09, 2005 7.662 7.734 7.628 7.637 54,804 -0.03(-0.33%)
Dec 08, 2005 7.692 7.734 7.628 7.662 109,608 -0.07(-0.93%)
Dec 07, 2005 7.747 7.836 7.713 7.734 117,639 -0.06(-0.75%)
Dec 06, 2005 7.679 7.836 7.679 7.793 71,576 +0.07(+0.87%)
Dec 05, 2005 7.760 7.789 7.662 7.726 66,142 -0.09(-1.14%)
Dec 02, 2005 7.726 7.832 7.633 7.815 93,545 +0.08(+0.98%)
Dec 01, 2005 7.603 7.739 7.603 7.739 55,749 +0.14(+1.79%)
Nov 30, 2005 7.552 7.662 7.522 7.603 81,261 +0.02(+0.28%)
Nov 29, 2005 7.611 7.785 7.535 7.582 133,230 -0.03(-0.39%)
Nov 28, 2005 7.662 7.743 7.578 7.611 96,615 -0.05(-0.61%)
Nov 25, 2005 7.662 7.683 7.645 7.658 34,488 -0.03(-0.39%)
Nov 23, 2005 7.781 7.781 7.620 7.688 169,136 -0.08(-1.04%)
Nov 22, 2005 7.832 7.832 7.747 7.768 134,175 -0.04(-0.54%)
Nov 21, 2005 7.734 8.128 7.662 7.810 510,954 +0.25(+3.30%)
Nov 18, 2005 7.768 7.768 7.525 7.561 135,593 +0.05(+0.62%)
Nov 17, 2005 7.578 7.599 7.408 7.514 137,482 +0.11(+1.43%)
Nov 16, 2005 7.294 7.599 7.285 7.408 78,662 +0.07(+0.98%)
Nov 15, 2005 7.467 7.662 7.328 7.336 266,934 +0.08(+1.11%)
Nov 14, 2005 7.222 7.294 7.218 7.256 79,607 +0.03(+0.47%)
Nov 11, 2005 7.273 7.307 7.214 7.222 93,545 -0.05(-0.70%)
Nov 10, 2005 7.302 7.302 7.192 7.273 102,521 +0.01(+0.17%)
Nov 09, 2005 7.175 7.302 7.175 7.260 80,552 +0.08(+1.18%)
Nov 08, 2005 7.230 7.256 7.158 7.175 80,316 -0.04(-0.53%)
Nov 07, 2005 7.281 7.345 7.141 7.213 108,190 -0.07(-0.99%)
Nov 04, 2005 7.285 7.345 7.281 7.285 59,056 -0.01(-0.17%)
Nov 03, 2005 7.408 7.472 7.290 7.298 106,773 -0.14(-1.93%)
Nov 02, 2005 7.222 7.451 7.158 7.442 152,601 -0.42(-5.29%)
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.