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 (%)
Apr 30, 2003 3.873 4.013 3.852 3.971 48,426 +0.10(+2.51%)
Apr 29, 2003 3.903 3.903 3.840 3.873 94,489 -0.03(-0.76%)
Apr 28, 2003 3.873 3.928 3.844 3.903 59,056 +0.04(+1.10%)
Apr 25, 2003 3.861 3.890 3.835 3.861 142,916 +0.02(+0.55%)
Apr 24, 2003 3.852 3.852 3.835 3.840 78,662 -0.03(-0.87%)
Apr 23, 2003 3.751 3.873 3.746 3.873 70,158 +0.11(+2.92%)
Apr 22, 2003 3.704 3.789 3.641 3.763 114,332 +0.04(+1.14%)
Apr 21, 2003 3.818 3.852 3.687 3.721 74,410 -0.11(-2.87%)
Apr 17, 2003 3.768 3.890 3.763 3.831 156,144 +0.06(+1.69%)
Apr 16, 2003 3.683 3.827 3.679 3.768 102,521 +0.06(+1.71%)
Apr 15, 2003 3.619 3.704 3.619 3.704 43,229 +0.06(+1.74%)
Apr 14, 2003 3.569 3.641 3.535 3.641 49,607 +0.07(+2.02%)
Apr 11, 2003 3.662 3.662 3.564 3.569 22,441 -0.08(-2.32%)
Apr 10, 2003 3.674 3.683 3.628 3.653 148,821 -0.01(-0.23%)
Apr 09, 2003 3.636 3.670 3.611 3.662 80,316 +0.03(+0.82%)
Apr 08, 2003 3.598 3.636 3.586 3.632 76,300 +0.02(+0.47%)
Apr 07, 2003 3.653 3.725 3.514 3.615 118,112 +0.00(+0.12%)
Apr 04, 2003 3.560 3.632 3.556 3.611 100,395 +0.06(+1.55%)
Apr 03, 2003 3.547 3.577 3.535 3.556 66,851 +0.05(+1.45%)
Apr 02, 2003 3.480 3.594 3.480 3.505 261,500 +0.03(+0.73%)
Apr 01, 2003 3.437 3.505 3.408 3.480 45,827 +0.01(+0.24%)
Mar 31, 2003 3.463 3.471 3.395 3.471 33,543 +0.00(+0.00%)
Mar 28, 2003 3.450 3.471 3.437 3.471 401,582 +0.02(+0.61%)
Mar 27, 2003 3.522 3.522 3.437 3.450 55,040 -0.08(-2.16%)
Mar 26, 2003 3.556 3.556 3.484 3.526 37,323 -0.00(-0.12%)
Mar 25, 2003 3.471 3.543 3.450 3.531 47,008 +0.06(+1.71%)
Mar 24, 2003 3.514 3.514 3.459 3.471 38,504 -0.06(-1.80%)
Mar 21, 2003 3.408 3.586 3.395 3.535 117,403 +0.14(+4.11%)
Mar 20, 2003 3.353 3.399 3.323 3.395 54,331 +0.03(+0.88%)
Mar 19, 2003 3.387 3.416 3.353 3.365 33,071 -0.03(-1.00%)
Mar 18, 2003 3.408 3.420 3.319 3.399 26,929 -0.02(-0.50%)
Mar 17, 2003 3.293 3.416 3.183 3.416 126,852 +0.06(+1.77%)
Mar 14, 2003 3.323 3.365 3.323 3.357 17,716 +0.01(+0.38%)
Mar 13, 2003 3.192 3.357 3.192 3.344 70,867 +0.15(+4.64%)
Mar 12, 2003 3.289 3.289 3.133 3.196 60,946 -0.08(-2.33%)
Mar 11, 2003 3.200 3.277 3.200 3.272 43,229 +0.03(+0.91%)
Mar 10, 2003 3.361 3.361 3.230 3.243 47,244 -0.13(-3.77%)
Mar 07, 2003 3.365 3.365 3.323 3.370 42,756 -0.02(-0.50%)
Mar 06, 2003 3.344 3.395 3.344 3.387 20,315 +0.02(+0.63%)
Mar 05, 2003 3.404 3.404 3.327 3.365 56,693 -0.03(-0.87%)
Mar 04, 2003 3.408 3.425 3.391 3.395 93,072 -0.02(-0.50%)
Mar 03, 2003 3.412 3.420 3.399 3.412 30,709 +0.03(+1.00%)
Feb 28, 2003 3.395 3.408 3.357 3.378 57,402 -0.03(-0.87%)
Feb 27, 2003 3.395 3.416 3.395 3.408 36,142 +0.00(+0.12%)
Feb 26, 2003 3.387 3.404 3.349 3.404 35,197 +0.03(+0.75%)
Feb 25, 2003 3.323 3.378 3.319 3.378 68,268 -0.02(-0.50%)
Feb 24, 2003 3.365 3.399 3.344 3.395 51,024 -0.01(-0.25%)
Feb 21, 2003 3.387 3.429 3.387 3.404 40,630 +0.02(+0.50%)
Feb 20, 2003 3.395 3.395 3.374 3.387 47,717 +0.02(+0.50%)
Feb 19, 2003 3.399 3.399 3.365 3.370 97,088 -0.02(-0.62%)
Feb 18, 2003 3.344 3.399 3.344 3.391 68,032 +0.08(+2.30%)
Feb 14, 2003 3.264 3.323 3.188 3.315 87,639 +0.05(+1.43%)
Feb 13, 2003 3.327 3.370 3.264 3.268 108,663 -0.08(-2.28%)
Feb 12, 2003 3.387 3.429 3.323 3.344 61,182 -0.02(-0.50%)
Feb 11, 2003 3.463 3.467 3.340 3.361 72,521 -0.11(-3.17%)
Feb 10, 2003 3.471 3.471 3.429 3.471 47,008 +0.00(+0.00%)
Feb 07, 2003 3.535 3.590 3.471 3.471 82,914 -0.03(-0.85%)
Feb 06, 2003 3.552 3.564 3.450 3.501 76,064 -0.01(-0.36%)
Feb 05, 2003 3.526 3.560 3.509 3.514 33,307 +0.03(+0.73%)
Feb 04, 2003 3.501 3.526 3.475 3.488 50,788 -0.01(-0.36%)
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.