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 )

12.29 +0.01 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 29, 2011 10.21 10.31 10.06 10.29 95,484 +0.03(+0.25%)
Apr 28, 2011 10.32 10.32 10.21 10.26 183,949 -0.10(-0.98%)
Apr 27, 2011 10.38 10.42 10.17 10.37 275,472 +0.04(+0.41%)
Apr 26, 2011 10.23 10.35 10.23 10.32 61,044 +0.08(+0.79%)
Apr 25, 2011 10.31 10.32 10.21 10.24 76,965 -0.09(-0.87%)
Apr 21, 2011 10.29 10.35 10.27 10.33 65,055 +0.10(+0.96%)
Apr 20, 2011 10.26 10.26 10.21 10.23 98,164 +0.17(+1.74%)
Apr 19, 2011 10.00 10.06 9.996 10.06 48,565 +0.10(+0.98%)
Apr 18, 2011 10.07 10.09 9.890 9.962 90,898 -0.20(-1.96%)
Apr 15, 2011 10.14 10.17 10.10 10.16 54,637 -0.00(-0.01%)
Apr 14, 2011 10.13 10.16 10.06 10.16 51,450 +0.03(+0.34%)
Apr 13, 2011 10.09 10.18 10.06 10.13 89,373 +0.14(+1.36%)
Apr 12, 2011 10.19 10.23 9.958 9.992 249,323 -0.31(-2.98%)
Apr 11, 2011 10.43 10.43 10.27 10.30 73,177 -0.11(-1.02%)
Apr 08, 2011 10.45 10.46 10.37 10.41 90,140 +0.03(+0.29%)
Apr 07, 2011 10.42 10.45 10.34 10.38 59,924 -0.02(-0.20%)
Apr 06, 2011 10.36 10.42 10.34 10.40 286,530 +0.12(+1.17%)
Apr 05, 2011 10.28 10.33 10.20 10.28 66,566 -0.01(-0.10%)
Apr 04, 2011 10.20 10.30 10.11 10.29 149,049 +0.15(+1.51%)
Apr 01, 2011 10.03 10.13 10.03 10.13 62,060 +0.15(+1.49%)
Mar 31, 2011 9.898 9.996 9.898 9.984 53,792 +0.05(+0.47%)
Mar 30, 2011 9.796 9.949 9.796 9.937 85,808 +0.19(+1.97%)
Mar 29, 2011 9.698 9.753 9.655 9.745 28,627 +0.10(+1.06%)
Mar 28, 2011 9.698 9.710 9.643 9.643 42,198 -0.11(-1.09%)
Mar 25, 2011 9.749 9.774 9.685 9.749 42,759 +0.04(+0.39%)
Mar 24, 2011 9.685 9.736 9.609 9.711 94,510 +0.09(+0.93%)
Mar 23, 2011 9.583 9.651 9.583 9.621 158,842 +0.06(+0.62%)
Mar 22, 2011 9.540 9.604 9.536 9.562 59,495 +0.05(+0.49%)
Mar 21, 2011 9.532 9.540 9.477 9.515 72,949 +0.16(+1.68%)
Mar 18, 2011 9.374 9.421 9.323 9.357 101,921 +0.12(+1.34%)
Mar 17, 2011 9.238 9.310 9.178 9.234 171,553 +0.07(+0.79%)
Mar 16, 2011 9.357 9.429 9.102 9.161 171,694 -0.23(-2.49%)
Mar 15, 2011 9.333 9.436 9.327 9.396 148,776 -0.19(-2.00%)
Mar 14, 2011 9.519 9.587 9.439 9.587 54,897 +0.06(+0.63%)
Mar 11, 2011 9.408 9.555 9.276 9.528 202,559 +0.04(+0.40%)
Mar 10, 2011 9.600 9.600 9.430 9.489 89,039 -0.20(-2.07%)
Mar 09, 2011 9.770 9.770 9.664 9.690 62,816 -0.03(-0.35%)
Mar 08, 2011 9.694 9.787 9.660 9.724 72,196 +0.09(+0.93%)
Mar 07, 2011 9.753 9.758 9.626 9.634 83,895 -0.09(-0.96%)
Mar 04, 2011 9.766 9.779 9.621 9.727 117,014 +0.03(+0.30%)
Mar 03, 2011 9.647 9.715 9.609 9.698 91,661 +0.15(+1.61%)
Mar 02, 2011 9.332 9.562 9.332 9.545 183,078 +0.27(+2.88%)
Mar 01, 2011 9.391 9.421 9.268 9.277 88,636 -0.05(-0.53%)
Feb 28, 2011 9.280 9.408 9.280 9.327 101,917 +0.00(+0.05%)
Feb 25, 2011 9.323 9.374 9.268 9.323 84,360 +0.08(+0.83%)
Feb 24, 2011 9.298 9.319 9.140 9.246 176,380 +0.05(+0.51%)
Feb 23, 2011 9.255 9.370 9.148 9.200 301,261 -0.10(-1.10%)
Feb 22, 2011 9.464 9.464 9.272 9.302 249,971 -0.31(-3.19%)
Feb 18, 2011 9.574 9.638 9.550 9.609 134,723 +0.08(+0.80%)
Feb 17, 2011 9.549 9.609 9.507 9.532 78,387 -0.02(-0.18%)
Feb 16, 2011 9.515 9.579 9.502 9.549 95,421 +0.09(+0.99%)
Feb 15, 2011 9.455 9.506 9.417 9.455 75,587 +0.03(+0.36%)
Feb 14, 2011 9.502 9.532 9.357 9.421 110,983 +0.02(+0.18%)
Feb 11, 2011 9.340 9.430 9.285 9.404 195,563 +0.04(+0.41%)
Feb 10, 2011 9.374 9.464 9.268 9.366 359,259 -0.11(-1.12%)
Feb 09, 2011 9.630 9.638 9.425 9.472 195,263 -0.21(-2.20%)
Feb 08, 2011 9.630 9.694 9.596 9.685 136,383 +0.02(+0.18%)
Feb 07, 2011 9.574 9.741 9.574 9.668 145,470 +0.03(+0.31%)
Feb 04, 2011 9.655 9.685 9.557 9.638 114,486 -0.02(-0.22%)
Feb 03, 2011 9.749 9.788 9.592 9.660 153,639 -0.08(-0.79%)
Feb 02, 2011 9.783 9.813 9.736 9.736 78,486 -0.06(-0.65%)
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.