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, 2009 4.847 4.847 4.733 4.737 190,238 +0.08(+1.63%)
Apr 29, 2009 4.572 4.737 4.572 4.661 200,531 +0.17(+3.67%)
Apr 28, 2009 4.420 4.517 4.403 4.496 256,157 -0.00(-0.09%)
Apr 27, 2009 4.483 4.572 4.449 4.500 203,259 -0.12(-2.57%)
Apr 24, 2009 4.534 4.657 4.534 4.618 161,237 +0.11(+2.54%)
Apr 23, 2009 4.568 4.568 4.487 4.504 250,773 +0.02(+0.47%)
Apr 22, 2009 4.500 4.589 4.436 4.483 265,790 -0.08(-1.76%)
Apr 21, 2009 4.237 4.563 4.199 4.563 307,737 +0.19(+4.26%)
Apr 20, 2009 4.593 4.593 4.377 4.377 242,078 -0.27(-5.83%)
Apr 17, 2009 4.648 4.737 4.610 4.648 231,505 -0.03(-0.72%)
Apr 16, 2009 4.623 4.750 4.572 4.682 173,226 +0.11(+2.50%)
Apr 15, 2009 4.479 4.568 4.453 4.568 188,160 +0.11(+2.57%)
Apr 14, 2009 4.407 4.597 4.407 4.453 174,943 -0.10(-2.14%)
Apr 13, 2009 4.479 4.657 4.445 4.551 326,812 +0.11(+2.38%)
Apr 09, 2009 4.348 4.445 4.348 4.445 157,169 +0.22(+5.21%)
Apr 08, 2009 4.166 4.276 4.166 4.225 98,439 +0.07(+1.63%)
Apr 07, 2009 4.170 4.191 4.127 4.157 107,836 -0.08(-1.90%)
Apr 06, 2009 4.259 4.259 4.174 4.237 100,546 -0.06(-1.38%)
Apr 03, 2009 4.233 4.297 4.153 4.297 406,079 +0.06(+1.50%)
Apr 02, 2009 4.339 4.453 4.225 4.233 767,714 +0.08(+2.04%)
Apr 01, 2009 4.102 4.149 4.000 4.149 352,308 +0.06(+1.55%)
Mar 31, 2009 3.954 4.153 3.937 4.085 620,657 +0.19(+4.89%)
Mar 30, 2009 3.916 3.950 3.835 3.895 256,237 -0.28(-6.69%)
Mar 26, 2009 4.081 4.195 4.077 4.174 305,807 +0.09(+2.29%)
Mar 25, 2009 4.123 4.161 3.962 4.080 392,707 +0.04(+0.93%)
Mar 24, 2009 4.055 4.094 3.916 4.043 334,792 +0.02(+0.42%)
Mar 23, 2009 3.958 4.050 3.954 4.026 365,515 +0.37(+10.20%)
Mar 20, 2009 3.713 3.742 3.653 3.653 190,520 -0.08(-2.26%)
Mar 19, 2009 3.768 3.768 3.713 3.738 72,974 +0.02(+0.45%)
Mar 18, 2009 3.649 3.763 3.572 3.721 205,477 +0.06(+1.50%)
Mar 17, 2009 3.615 3.666 3.560 3.666 123,266 +0.05(+1.29%)
Mar 16, 2009 3.653 3.683 3.569 3.619 193,983 +0.05(+1.42%)
Mar 13, 2009 3.611 3.632 3.518 3.569 0 -0.01(-0.24%)
Mar 12, 2009 3.480 3.611 3.480 3.577 246,826 +0.09(+2.55%)
Mar 11, 2009 3.446 3.518 3.408 3.488 143,943 +0.01(+0.24%)
Mar 10, 2009 3.264 3.480 3.247 3.480 292,904 +0.29(+9.16%)
Mar 09, 2009 3.205 3.281 3.175 3.188 229,123 -0.07(-2.08%)
Mar 06, 2009 3.268 3.323 3.217 3.255 0 +0.04(+1.29%)
Mar 05, 2009 3.281 3.281 3.205 3.214 250,934 -0.12(-3.53%)
Mar 04, 2009 3.222 3.353 3.222 3.332 445,326 +0.14(+4.24%)
Mar 02, 2009 3.179 3.217 3.111 3.196 907,620 -0.09(-2.71%)
Feb 27, 2009 3.272 3.349 3.268 3.285 0 -0.10(-3.00%)
Feb 26, 2009 3.387 3.480 3.365 3.387 374,428 -0.00(-0.13%)
Feb 25, 2009 3.395 3.497 3.332 3.391 332,089 -0.06(-1.72%)
Feb 24, 2009 3.298 3.450 3.272 3.450 524,244 +0.14(+4.35%)
Feb 23, 2009 3.412 3.437 3.289 3.306 496,580 -0.09(-2.62%)
Feb 20, 2009 3.395 3.450 3.319 3.395 0 -0.06(-1.60%)
Feb 19, 2009 3.539 3.586 3.446 3.450 361,752 -0.05(-1.45%)
Feb 18, 2009 3.526 3.547 3.404 3.501 529,200 -0.03(-0.84%)
Feb 17, 2009 3.683 3.683 3.514 3.531 488,453 -0.33(-8.65%)
Feb 13, 2009 3.895 3.903 3.785 3.865 0 +0.02(+0.55%)
Feb 12, 2009 4.000 4.000 3.768 3.844 186,728 -0.08(-2.16%)
Feb 11, 2009 3.827 3.959 3.823 3.928 353,281 +0.11(+3.00%)
Feb 10, 2009 4.000 4.000 3.806 3.814 276,697 -0.15(-3.74%)
Feb 09, 2009 4.000 4.017 3.895 3.962 125,454 +0.02(+0.43%)
Feb 06, 2009 3.861 4.030 3.861 3.945 0 +0.10(+2.64%)
Feb 05, 2009 3.734 3.886 3.683 3.844 122,425 +0.09(+2.38%)
Feb 04, 2009 3.674 3.806 3.674 3.754 123,689 +0.03(+0.78%)
Feb 03, 2009 3.594 3.725 3.543 3.725 155,551 +0.13(+3.65%)
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.