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 (%)
May 31, 2006 7.870 8.149 7.870 8.052 141,971 +0.18(+2.31%)
May 30, 2006 8.403 8.403 7.844 7.870 267,170 -0.58(-6.82%)
May 26, 2006 8.301 8.462 8.284 8.445 143,388 +0.25(+2.99%)
May 25, 2006 8.043 8.255 8.043 8.200 127,561 +0.16(+1.95%)
May 24, 2006 8.026 8.107 7.942 8.043 297,643 -0.08(-1.04%)
May 23, 2006 7.950 8.318 7.950 8.128 257,012 +0.24(+3.00%)
May 22, 2006 8.361 8.365 7.738 7.891 633,791 -0.61(-7.22%)
May 19, 2006 8.471 8.572 8.471 8.505 164,648 +0.04(+0.45%)
May 18, 2006 8.382 8.564 8.382 8.467 144,333 -0.02(-0.21%)
May 17, 2006 8.801 8.801 8.428 8.485 227,720 -0.32(-3.60%)
May 16, 2006 8.699 8.801 8.699 8.801 81,497 +0.00(+0.05%)
May 15, 2006 8.763 8.869 8.763 8.797 247,091 -0.20(-2.26%)
May 12, 2006 9.229 9.250 8.975 9.000 135,356 -0.33(-3.58%)
May 11, 2006 9.508 9.521 9.254 9.334 63,544 -0.17(-1.83%)
May 10, 2006 9.542 9.542 9.466 9.508 104,411 +0.02(+0.22%)
May 09, 2006 9.516 9.546 9.423 9.487 120,710 +0.03(+0.31%)
May 08, 2006 9.474 9.521 9.440 9.457 100,868 +0.04(+0.40%)
May 05, 2006 9.305 9.504 9.305 9.419 131,341 +0.13(+1.41%)
May 04, 2006 9.229 9.313 9.220 9.288 58,819 +0.06(+0.60%)
May 03, 2006 9.245 9.284 9.212 9.233 58,819 -0.00(-0.05%)
May 02, 2006 9.186 9.245 9.186 9.237 66,142 +0.04(+0.41%)
May 01, 2006 9.114 9.212 9.114 9.199 113,860 +0.06(+0.60%)
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%)
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.