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 (%)
Oct 30, 2015 6.241 6.246 6.192 6.241 51,202 +0.03(+0.42%)
Oct 29, 2015 6.189 6.215 6.168 6.215 93,812 -0.01(-0.17%)
Oct 28, 2015 6.267 6.288 6.191 6.225 71,589 -0.03(-0.50%)
Oct 27, 2015 6.320 6.388 6.225 6.257 84,421 -0.06(-0.91%)
Oct 26, 2015 6.498 6.498 6.293 6.314 113,915 -0.18(-2.74%)
Oct 23, 2015 6.445 6.506 6.424 6.493 65,477 +0.09(+1.47%)
Oct 22, 2015 6.351 6.435 6.320 6.398 125,561 +0.07(+1.16%)
Oct 21, 2015 6.346 6.362 6.316 6.325 62,878 -0.07(-1.15%)
Oct 20, 2015 6.424 6.435 6.393 6.398 33,211 -0.03(-0.49%)
Oct 19, 2015 6.419 6.456 6.393 6.430 64,710 -0.05(-0.73%)
Oct 16, 2015 6.466 6.498 6.435 6.477 20,888 -0.02(-0.24%)
Oct 15, 2015 6.430 6.503 6.414 6.493 95,738 +0.12(+1.81%)
Oct 14, 2015 6.314 6.390 6.314 6.377 73,460 +0.06(+0.91%)
Oct 13, 2015 6.320 6.393 6.304 6.320 240,465 -0.11(-1.71%)
Oct 12, 2015 6.466 6.466 6.409 6.430 46,911 +0.00(+0.00%)
Oct 09, 2015 6.393 6.472 6.388 6.430 53,122 +0.08(+1.24%)
Oct 08, 2015 6.231 6.351 6.231 6.351 35,695 +0.11(+1.76%)
Oct 07, 2015 6.147 6.272 6.147 6.241 159,435 +0.18(+3.03%)
Oct 06, 2015 5.958 6.058 5.958 6.058 179,300 +0.05(+0.78%)
Oct 05, 2015 5.906 6.010 5.906 6.010 92,761 +0.15(+2.59%)
Oct 02, 2015 5.696 5.861 5.680 5.858 40,063 +0.10(+1.82%)
Oct 01, 2015 5.764 5.806 5.727 5.754 63,088 -0.03(-0.45%)
Sep 30, 2015 5.764 5.806 5.757 5.780 130,571 +0.11(+1.94%)
Sep 29, 2015 5.696 5.748 5.659 5.670 73,398 -0.05(-0.92%)
Sep 28, 2015 5.748 5.775 5.680 5.722 66,433 -0.10(-1.71%)
Sep 25, 2015 5.869 5.900 5.817 5.822 72,471 -0.01(-0.09%)
Sep 24, 2015 5.796 5.832 5.727 5.827 97,472 -0.03(-0.54%)
Sep 23, 2015 5.953 5.962 5.858 5.858 102,508 -0.15(-2.44%)
Sep 22, 2015 5.984 6.010 5.900 6.005 121,871 -0.06(-0.95%)
Sep 21, 2015 6.073 6.110 6.047 6.063 86,371 -0.04(-0.60%)
Sep 18, 2015 6.115 6.141 6.058 6.100 212,534 -0.07(-1.19%)
Sep 17, 2015 6.115 6.265 6.049 6.173 77,967 +0.00(+0.00%)
Sep 16, 2015 6.100 6.183 6.099 6.173 149,753 +0.14(+2.26%)
Sep 15, 2015 6.000 6.042 5.969 6.037 157,484 +0.05(+0.79%)
Sep 14, 2015 5.953 6.016 5.921 5.989 77,990 -0.02(-0.26%)
Sep 11, 2015 6.026 6.029 5.911 6.005 170,946 -0.02(-0.35%)
Sep 10, 2015 5.969 6.058 5.948 6.026 148,192 +0.00(+0.00%)
Sep 09, 2015 6.073 6.126 5.995 6.026 144,914 +0.04(+0.61%)
Sep 08, 2015 5.906 5.989 5.906 5.989 76,072 +0.17(+2.97%)
Sep 04, 2015 5.853 5.817 5.817 5.817 171,179 -0.14(-2.29%)
Sep 03, 2015 5.948 5.995 5.869 5.953 145,841 +0.02(+0.26%)
Sep 02, 2015 5.969 5.991 5.927 5.937 58,582 +0.01(+0.18%)
Sep 01, 2015 5.937 5.984 5.916 5.927 375,633 -0.13(-2.16%)
Aug 31, 2015 6.089 6.089 6.000 6.058 199,859 +0.01(+0.09%)
Aug 28, 2015 6.026 6.102 6.021 6.052 110,157 -0.08(-1.28%)
Aug 27, 2015 6.021 6.152 5.948 6.131 127,785 +0.23(+3.82%)
Aug 26, 2015 5.817 5.906 5.743 5.906 212,250 +0.14(+2.45%)
Aug 25, 2015 5.927 5.974 5.764 5.764 161,055 +0.03(+0.46%)
Aug 24, 2015 5.539 5.869 5.387 5.738 200,514 -0.29(-4.86%)
Aug 21, 2015 6.010 6.084 5.985 6.031 358,458 -0.09(-1.46%)
Aug 20, 2015 6.157 6.183 6.120 6.120 271,966 -0.14(-2.18%)
Aug 19, 2015 6.320 6.351 6.251 6.257 310,106 -0.14(-2.21%)
Aug 18, 2015 6.461 6.461 6.382 6.398 85,169 -0.09(-1.37%)
Aug 17, 2015 6.472 6.503 6.451 6.487 101,707 -0.03(-0.48%)
Aug 14, 2015 6.534 6.566 6.503 6.519 122,556 -0.02(-0.32%)
Aug 13, 2015 6.513 6.540 6.498 6.540 157,923 +0.01(+0.16%)
Aug 12, 2015 6.545 6.545 6.472 6.529 92,866 -0.07(-1.03%)
Aug 11, 2015 6.671 6.671 6.550 6.597 124,993 -0.18(-2.63%)
Aug 10, 2015 6.681 6.775 6.676 6.775 120,993 +0.10(+1.49%)
Aug 07, 2015 6.681 6.686 6.655 6.676 67,912 -0.03(-0.47%)
Aug 06, 2015 6.723 6.760 6.676 6.707 140,786 -0.02(-0.23%)
Aug 05, 2015 6.812 6.812 6.707 6.723 126,561 -0.06(-0.93%)
Aug 04, 2015 6.786 6.807 6.718 6.786 86,318 +0.02(+0.23%)
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.