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 (%)
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%)
Aug 01, 2006 7.861 7.861 7.747 7.760 38,504 -0.14(-1.82%)
Jul 31, 2006 7.997 7.997 7.870 7.903 60,709 -0.09(-1.11%)
Jul 28, 2006 7.776 7.997 7.776 7.992 115,041 +0.22(+2.89%)
Jul 27, 2006 7.755 7.925 7.730 7.768 327,407 +0.07(+0.94%)
Jul 26, 2006 7.683 7.747 7.666 7.696 42,520 -0.06(-0.71%)
Jul 25, 2006 7.662 7.764 7.628 7.751 38,504 +0.03(+0.37%)
Jul 24, 2006 7.514 7.722 7.514 7.722 122,600 +0.25(+3.30%)
Jul 21, 2006 7.620 7.620 7.459 7.476 92,127 -0.17(-2.16%)
Jul 20, 2006 7.874 7.874 7.556 7.641 156,380 -0.11(-1.47%)
Jul 19, 2006 7.324 7.755 7.324 7.755 172,680 +0.37(+4.99%)
Jul 18, 2006 7.197 7.535 7.197 7.387 456,386 -0.15(-2.02%)
Jul 17, 2006 7.514 7.611 7.472 7.539 113,151 -0.08(-1.06%)
Jul 14, 2006 7.671 7.789 7.561 7.620 248,272 -0.08(-1.10%)
Jul 13, 2006 7.861 7.861 7.662 7.705 184,491 -0.19(-2.47%)
Jul 12, 2006 7.980 7.992 7.874 7.899 105,592 -0.12(-1.53%)
Jul 11, 2006 8.001 8.043 7.916 8.022 89,056 +0.00(+0.00%)
Jul 10, 2006 7.832 8.030 7.832 8.022 111,970 +0.12(+1.55%)
Jul 07, 2006 7.942 7.967 7.844 7.899 105,828 -0.04(-0.48%)
Jul 06, 2006 7.810 8.001 7.810 7.937 106,064 +0.08(+0.97%)
Jul 05, 2006 7.903 7.908 7.764 7.861 189,688 -0.09(-1.17%)
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.