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 )

12.13 -0.25 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 31, 2006 9.186 9.313 9.152 9.237 699,225 +0.07(+0.74%)
Oct 30, 2006 9.161 9.199 9.135 9.169 622,688 -0.00(-0.00%)
Oct 27, 2006 9.165 9.220 9.110 9.169 243,311 -0.04(-0.41%)
Oct 26, 2006 9.101 9.212 9.101 9.207 259,138 +0.11(+1.21%)
Oct 25, 2006 9.017 9.110 9.014 9.097 323,155 +0.10(+1.13%)
Oct 24, 2006 8.716 8.996 8.695 8.996 458,512 +0.25(+2.91%)
Oct 23, 2006 8.678 8.742 8.636 8.742 550,876 +0.18(+2.13%)
Oct 20, 2006 8.356 8.560 8.356 8.560 295,989 +0.17(+2.07%)
Oct 19, 2006 8.348 8.437 8.340 8.386 43,937 +0.00(+0.05%)
Oct 18, 2006 8.356 8.451 8.323 8.382 96,379 -0.00(-0.00%)
Oct 17, 2006 8.369 8.394 8.297 8.382 84,096 -0.06(-0.70%)
Oct 16, 2006 8.301 8.441 8.301 8.441 129,687 +0.12(+1.48%)
Oct 13, 2006 8.293 8.352 8.263 8.318 32,599 +0.03(+0.41%)
Oct 12, 2006 8.128 8.293 8.128 8.284 49,843 +0.16(+1.93%)
Oct 11, 2006 8.064 8.145 8.060 8.128 50,079 +0.05(+0.58%)
Oct 10, 2006 8.064 8.124 8.064 8.081 44,174 +0.00(+0.05%)
Oct 09, 2006 8.107 8.119 8.043 8.077 65,434 -0.04(-0.52%)
Oct 06, 2006 8.069 8.145 8.069 8.119 59,528 -0.06(-0.67%)
Oct 05, 2006 8.102 8.217 8.094 8.174 120,947 +0.05(+0.57%)
Oct 04, 2006 7.929 8.149 7.916 8.128 132,285 +0.12(+1.48%)
Oct 03, 2006 8.111 8.111 8.009 8.009 82,914 -0.10(-1.20%)
Oct 02, 2006 8.098 8.145 8.090 8.107 74,647 +0.02(+0.21%)
Sep 29, 2006 8.086 8.145 8.056 8.090 61,418 -0.04(-0.52%)
Sep 28, 2006 8.064 8.141 8.064 8.132 46,772 +0.07(+0.89%)
Sep 27, 2006 8.073 8.094 8.035 8.060 49,134 -0.01(-0.16%)
Sep 26, 2006 7.997 8.073 7.959 8.073 86,694 +0.05(+0.63%)
Sep 25, 2006 7.937 8.026 7.895 8.022 71,339 +0.09(+1.17%)
Sep 22, 2006 8.052 8.052 7.925 7.929 90,474 -0.18(-2.19%)
Sep 21, 2006 8.225 8.225 8.086 8.107 132,285 -0.13(-1.54%)
Sep 20, 2006 8.115 8.246 8.115 8.234 108,899 +0.13(+1.62%)
Sep 19, 2006 8.157 8.213 8.018 8.102 377,014 -0.08(-0.98%)
Sep 18, 2006 8.189 8.238 8.098 8.183 82,442 +0.09(+1.10%)
Sep 15, 2006 8.132 8.166 8.064 8.094 56,930 -0.01(-0.16%)
Sep 14, 2006 8.162 8.170 8.043 8.107 87,166 -0.09(-1.14%)
Sep 13, 2006 8.102 8.212 8.039 8.200 105,828 +0.08(+1.04%)
Sep 12, 2006 7.878 8.119 7.857 8.115 300,241 +0.26(+3.34%)
Sep 11, 2006 7.628 7.895 7.628 7.853 151,183 -0.16(-1.96%)
Sep 08, 2006 7.997 8.043 7.971 8.009 120,947 -0.02(-0.26%)
Sep 07, 2006 7.980 8.043 7.946 8.030 58,819 -0.03(-0.32%)
Sep 06, 2006 8.204 8.204 8.056 8.056 148,112 -0.16(-1.91%)
Sep 05, 2006 8.132 8.221 8.128 8.213 73,229 +0.07(+0.88%)
Sep 01, 2006 8.043 8.149 8.043 8.141 75,119 +0.12(+1.53%)
Aug 31, 2006 8.009 8.073 8.009 8.018 150,002 +0.02(+0.21%)
Aug 30, 2006 7.997 8.047 7.980 8.001 73,702 +0.00(+0.00%)
Aug 29, 2006 7.967 8.005 7.916 8.001 73,465 +0.01(+0.11%)
Aug 28, 2006 7.937 7.992 7.925 7.992 126,852 +0.06(+0.69%)
Aug 25, 2006 7.937 7.954 7.925 7.937 141,971 -0.03(-0.32%)
Aug 24, 2006 7.980 8.005 7.946 7.963 60,473 -0.00(-0.05%)
Aug 23, 2006 8.086 8.107 7.963 7.967 42,284 -0.14(-1.72%)
Aug 22, 2006 8.069 8.149 8.069 8.107 69,922 +0.00(+0.00%)
Aug 21, 2006 8.170 8.170 8.094 8.107 50,315 -0.10(-1.19%)
Aug 18, 2006 8.263 8.263 8.170 8.204 28,346 -0.06(-0.77%)
Aug 17, 2006 8.335 8.344 8.255 8.268 51,733 -0.05(-0.56%)
Aug 16, 2006 8.213 8.335 8.213 8.314 69,450 +0.08(+1.03%)
Aug 15, 2006 8.111 8.229 8.111 8.229 57,638 +0.15(+1.89%)
Aug 14, 2006 8.115 8.204 8.047 8.077 84,804 +0.03(+0.42%)
Aug 11, 2006 8.035 8.056 7.954 8.043 85,985 -0.01(-0.11%)
Aug 10, 2006 8.018 8.073 7.988 8.052 53,623 -0.01(-0.16%)
Aug 09, 2006 7.980 8.120 7.980 8.064 239,059 +0.15(+1.87%)
Aug 08, 2006 7.937 7.980 7.895 7.916 164,176 +0.04(+0.48%)
Aug 07, 2006 7.895 7.938 7.865 7.878 51,733 +0.01(+0.16%)
Aug 04, 2006 7.925 8.035 7.853 7.865 28,583 -0.01(-0.11%)
Aug 03, 2006 7.840 7.899 7.815 7.874 36,851 -0.03(-0.43%)
Aug 02, 2006 7.789 8.107 7.789 7.908 126,144 +0.15(+1.91%)
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.