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 )

12.19 -0.19 (-1.53%)
Streaming Delayed Price Updated: 1:50 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 (%)
Jun 30, 2015 7.614 7.651 7.588 7.630 57,036 +0.10(+1.39%)
Jun 29, 2015 7.588 7.630 7.441 7.525 317,225 -0.14(-1.78%)
Jun 26, 2015 7.724 7.724 7.651 7.661 70,790 -0.10(-1.28%)
Jun 25, 2015 7.782 7.797 7.729 7.761 28,071 -0.01(-0.13%)
Jun 24, 2015 7.834 7.851 7.766 7.771 81,017 -0.05(-0.60%)
Jun 23, 2015 7.782 7.839 7.782 7.818 70,666 +0.04(+0.54%)
Jun 22, 2015 7.755 7.820 7.755 7.776 89,278 +0.06(+0.76%)
Jun 19, 2015 7.734 7.745 7.698 7.718 29,831 -0.06(-0.75%)
Jun 18, 2015 7.755 7.808 7.713 7.776 47,760 +0.04(+0.54%)
Jun 17, 2015 7.687 7.776 7.677 7.734 167,137 +0.02(+0.20%)
Jun 16, 2015 7.661 7.724 7.661 7.719 80,914 +0.04(+0.55%)
Jun 15, 2015 7.682 7.718 7.677 7.677 249,904 -0.13(-1.68%)
Jun 12, 2015 7.761 7.813 7.761 7.808 52,685 -0.02(-0.27%)
Jun 11, 2015 7.787 7.860 7.787 7.829 77,627 +0.04(+0.47%)
Jun 10, 2015 7.734 7.818 7.734 7.792 57,403 +0.08(+1.09%)
Jun 09, 2015 7.761 7.761 7.661 7.708 99,167 -0.08(-1.01%)
Jun 08, 2015 7.797 7.808 7.771 7.787 72,482 -0.04(-0.54%)
Jun 05, 2015 7.824 7.839 7.766 7.829 173,907 -0.01(-0.13%)
Jun 04, 2015 7.892 7.907 7.834 7.839 159,818 -0.09(-1.12%)
Jun 03, 2015 7.902 7.955 7.886 7.928 188,571 +0.00(+0.06%)
Jun 02, 2015 7.892 7.954 7.883 7.924 45,886 +0.03(+0.41%)
Jun 01, 2015 7.923 7.923 7.881 7.892 83,835 -0.01(-0.13%)
May 29, 2015 7.892 7.939 7.892 7.902 178,087 -0.01(-0.13%)
May 28, 2015 7.939 7.991 7.907 7.913 103,049 -0.13(-1.63%)
May 27, 2015 8.044 8.070 7.991 8.044 79,251 -0.06(-0.78%)
May 26, 2015 8.206 8.206 8.096 8.106 55,391 -0.13(-1.59%)
May 22, 2015 8.211 8.237 8.237 8.237 25,953 +0.04(+0.51%)
May 21, 2015 8.232 8.237 8.196 8.196 41,519 -0.07(-0.82%)
May 20, 2015 8.290 8.290 8.264 8.264 67,614 -0.06(-0.76%)
May 19, 2015 8.342 8.342 8.300 8.327 103,928 +0.00(+0.00%)
May 18, 2015 8.437 8.437 8.300 8.327 88,873 -0.06(-0.69%)
May 15, 2015 8.342 8.384 8.311 8.384 38,302 +0.05(+0.63%)
May 14, 2015 8.253 8.353 8.253 8.332 41,913 +0.10(+1.21%)
May 13, 2015 8.279 8.316 8.222 8.232 39,695 +0.01(+0.13%)
May 12, 2015 8.211 8.237 8.190 8.222 97,888 -0.02(-0.23%)
May 11, 2015 8.243 8.267 8.211 8.241 137,588 -0.03(-0.41%)
May 08, 2015 8.290 8.311 8.264 8.274 205,897 +0.04(+0.45%)
May 07, 2015 8.206 8.237 8.154 8.237 42,575 -0.02(-0.19%)
May 06, 2015 8.337 8.348 8.248 8.253 95,356 -0.06(-0.69%)
May 05, 2015 8.342 8.379 8.299 8.311 213,971 -0.04(-0.44%)
May 04, 2015 8.363 8.384 8.332 8.348 126,046 -0.02(-0.25%)
May 01, 2015 8.416 8.421 8.368 8.368 269,672 -0.04(-0.44%)
Apr 30, 2015 8.526 8.526 8.389 8.405 114,262 -0.12(-1.41%)
Apr 29, 2015 8.520 8.594 8.484 8.526 130,443 -0.11(-1.27%)
Apr 28, 2015 8.657 8.657 8.610 8.636 127,664 +0.01(+0.12%)
Apr 27, 2015 8.625 8.646 8.599 8.625 94,824 +0.04(+0.43%)
Apr 24, 2015 8.578 8.615 8.578 8.589 65,414 -0.01(-0.06%)
Apr 23, 2015 8.536 8.641 8.525 8.594 80,152 +0.06(+0.68%)
Apr 22, 2015 8.515 8.544 8.494 8.536 131,292 +0.04(+0.43%)
Apr 21, 2015 8.510 8.526 8.489 8.499 124,668 +0.02(+0.25%)
Apr 20, 2015 8.515 8.547 8.473 8.479 83,675 -0.01(-0.12%)
Apr 17, 2015 8.515 8.515 8.421 8.489 124,464 -0.14(-1.64%)
Apr 16, 2015 8.583 8.638 8.562 8.630 64,465 +0.08(+0.92%)
Apr 15, 2015 8.505 8.568 8.463 8.552 117,285 +0.05(+0.55%)
Apr 14, 2015 8.489 8.515 8.427 8.505 96,035 +0.04(+0.50%)
Apr 13, 2015 8.541 8.573 8.442 8.463 175,041 -0.03(-0.31%)
Apr 10, 2015 8.494 8.494 8.452 8.489 55,977 -0.01(-0.06%)
Apr 09, 2015 8.421 8.499 8.400 8.494 75,944 +0.10(+1.19%)
Apr 08, 2015 8.384 8.431 8.358 8.395 102,726 +0.16(+1.97%)
Apr 07, 2015 8.237 8.279 8.232 8.232 68,254 -0.06(-0.70%)
Apr 06, 2015 8.190 8.316 8.190 8.290 91,177 +0.08(+1.02%)
Apr 02, 2015 8.112 8.206 8.206 8.206 72,708 +0.13(+1.62%)
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.