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: 4:10 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 28, 2006 9.089 9.157 9.072 9.144 43,229 -0.02(-0.23%)
Apr 27, 2006 9.025 9.186 9.025 9.165 86,694 +0.03(+0.37%)
Apr 26, 2006 9.025 9.165 9.025 9.131 67,560 +0.06(+0.70%)
Apr 25, 2006 9.059 9.097 9.021 9.068 55,276 +0.01(+0.09%)
Apr 24, 2006 9.161 9.165 9.025 9.059 92,127 -0.09(-1.02%)
Apr 21, 2006 9.101 9.186 9.101 9.152 99,686 +0.03(+0.37%)
Apr 20, 2006 9.055 9.148 9.055 9.118 57,875 +0.00(+0.00%)
Apr 19, 2006 9.097 9.152 9.063 9.118 98,741 +0.13(+1.41%)
Apr 18, 2006 8.788 9.004 8.788 8.991 158,034 +0.27(+3.11%)
Apr 17, 2006 8.691 8.826 8.691 8.721 99,450 +0.02(+0.24%)
Apr 13, 2006 8.750 8.746 8.682 8.699 47,008 -0.05(-0.58%)
Apr 12, 2006 8.665 8.792 8.665 8.750 67,560 +0.02(+0.19%)
Apr 11, 2006 8.822 8.839 8.644 8.733 113,151 -0.14(-1.57%)
Apr 10, 2006 8.763 8.975 8.750 8.873 67,087 +0.10(+1.16%)
Apr 07, 2006 8.869 8.928 8.763 8.771 61,418 -0.02(-0.24%)
Apr 06, 2006 8.780 8.911 8.780 8.792 126,616 +0.02(+0.24%)
Apr 05, 2006 8.839 8.839 8.721 8.771 71,812 -0.02(-0.24%)
Apr 04, 2006 8.737 8.822 8.657 8.792 102,521 +0.13(+1.47%)
Apr 03, 2006 8.594 8.784 8.568 8.665 112,679 +0.18(+2.09%)
Mar 31, 2006 8.458 8.538 8.458 8.488 222,051 +0.07(+0.86%)
Mar 30, 2006 8.424 8.467 8.390 8.416 107,009 -0.03(-0.35%)
Mar 29, 2006 8.433 8.462 8.386 8.445 72,284 +0.07(+0.81%)
Mar 28, 2006 8.454 8.475 8.378 8.378 64,016 -0.11(-1.25%)
Mar 27, 2006 8.572 8.572 8.403 8.483 125,199 +0.02(+0.20%)
Mar 24, 2006 8.445 8.483 8.390 8.467 69,686 +0.03(+0.35%)
Mar 23, 2006 8.471 8.508 8.369 8.437 71,812 -0.03(-0.30%)
Mar 22, 2006 8.390 8.543 8.390 8.462 124,490 -0.13(-1.53%)
Mar 21, 2006 8.615 8.670 8.551 8.594 86,930 -0.11(-1.26%)
Mar 20, 2006 8.678 8.704 8.653 8.704 110,080 +0.06(+0.64%)
Mar 17, 2006 8.551 8.649 8.551 8.649 55,040 +0.10(+1.14%)
Mar 16, 2006 8.471 8.594 8.471 8.551 88,584 +0.09(+1.10%)
Mar 15, 2006 8.458 8.467 8.369 8.458 94,489 +0.06(+0.76%)
Mar 14, 2006 8.390 8.420 8.234 8.395 90,001 +0.00(+0.05%)
Mar 13, 2006 8.369 8.437 8.348 8.390 96,852 +0.08(+0.97%)
Mar 10, 2006 8.361 8.441 8.259 8.310 121,655 -0.03(-0.31%)
Mar 09, 2006 8.310 8.411 8.310 8.336 115,750 +0.04(+0.46%)
Mar 08, 2006 8.200 8.301 8.200 8.297 207,641 +0.07(+0.82%)
Mar 07, 2006 8.306 8.467 8.090 8.229 404,653 -0.26(-3.04%)
Mar 06, 2006 8.670 8.670 8.488 8.488 252,051 -0.18(-2.05%)
Mar 03, 2006 8.856 8.856 8.467 8.665 374,416 -0.26(-2.89%)
Mar 02, 2006 9.051 9.059 8.856 8.924 204,806 -0.10(-1.08%)
Mar 01, 2006 9.013 9.080 8.991 9.021 114,096 +0.03(+0.33%)
Feb 28, 2006 9.313 9.313 8.945 8.991 110,317 -0.32(-3.45%)
Feb 27, 2006 9.220 9.313 9.220 9.313 93,308 +0.07(+0.73%)
Feb 24, 2006 9.309 9.317 9.229 9.245 25,748 -0.08(-0.82%)
Feb 23, 2006 9.229 9.351 9.229 9.322 34,488 +0.01(+0.09%)
Feb 22, 2006 9.271 9.322 9.207 9.313 72,521 +0.13(+1.38%)
Feb 21, 2006 9.322 9.364 9.101 9.186 149,530 -0.17(-1.81%)
Feb 17, 2006 9.411 9.444 9.296 9.356 87,875 -0.05(-0.58%)
Feb 16, 2006 9.372 9.440 9.313 9.411 67,324 +0.08(+0.86%)
Feb 15, 2006 9.275 9.347 9.190 9.330 38,977 +0.06(+0.59%)
Feb 14, 2006 8.941 9.419 8.941 9.275 122,364 +0.28(+3.15%)
Feb 13, 2006 9.419 9.419 8.898 8.991 140,317 -0.41(-4.32%)
Feb 10, 2006 9.440 9.440 9.271 9.397 61,418 +0.04(+0.45%)
Feb 09, 2006 9.322 9.482 9.322 9.355 81,970 -0.03(-0.27%)
Feb 08, 2006 9.330 9.381 9.313 9.381 62,127 +0.05(+0.50%)
Feb 07, 2006 9.427 9.736 9.237 9.334 64,253 -0.13(-1.34%)
Feb 06, 2006 9.377 9.461 9.313 9.461 79,371 -0.02(-0.22%)
Feb 03, 2006 9.360 9.504 9.271 9.482 70,631 +0.08(+0.90%)
Feb 02, 2006 9.491 9.525 9.360 9.398 165,829 -0.02(-0.22%)
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.