Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

12.00 -0.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 3.535 3.569 3.535 3.535 46,300 -0.03(-0.71%)
Jan 30, 2003 3.577 3.598 3.556 3.560 77,717 -0.02(-0.47%)
Jan 29, 2003 3.556 3.586 3.539 3.577 106,064 +0.01(+0.24%)
Jan 28, 2003 3.577 3.598 3.556 3.569 82,678 +0.01(+0.36%)
Jan 27, 2003 3.615 3.615 3.535 3.556 74,647 -0.06(-1.64%)
Jan 24, 2003 3.662 3.662 3.577 3.615 68,505 -0.03(-0.93%)
Jan 23, 2003 3.725 3.725 3.556 3.649 139,608 -0.10(-2.60%)
Jan 22, 2003 3.763 3.789 3.725 3.746 71,103 -0.02(-0.56%)
Jan 21, 2003 3.717 3.785 3.713 3.768 103,230 +0.05(+1.37%)
Jan 17, 2003 3.734 3.755 3.713 3.717 51,733 -0.01(-0.34%)
Jan 16, 2003 3.785 3.797 3.729 3.729 59,292 -0.04(-1.12%)
Jan 15, 2003 3.734 3.772 3.734 3.772 86,222 +0.04(+1.02%)
Jan 14, 2003 3.658 3.759 3.645 3.734 70,631 +0.08(+2.20%)
Jan 13, 2003 3.594 3.670 3.594 3.653 170,554 +0.07(+1.89%)
Jan 10, 2003 3.531 3.586 3.518 3.586 76,064 +0.05(+1.32%)
Jan 09, 2003 3.497 3.560 3.492 3.539 39,685 +0.05(+1.46%)
Jan 08, 2003 3.480 3.531 3.475 3.488 40,394 +0.00(+0.12%)
Jan 07, 2003 3.463 3.509 3.429 3.484 64,016 +0.03(+0.98%)
Jan 06, 2003 3.281 3.463 3.281 3.450 190,397 +0.02(+0.49%)
Jan 03, 2003 3.442 3.463 3.425 3.433 63,072 +0.01(+0.37%)
Jan 02, 2003 3.281 3.420 3.281 3.420 106,537 +0.14(+4.26%)
Dec 31, 2002 3.217 3.281 3.217 3.281 111,025 +0.05(+1.57%)
Dec 30, 2002 3.226 3.277 3.196 3.230 137,955 +0.00(+0.13%)
Dec 27, 2002 3.336 3.344 3.226 3.226 55,040 -0.08(-2.31%)
Dec 26, 2002 3.289 3.361 3.289 3.302 99,923 +0.01(+0.26%)
Dec 24, 2002 3.302 3.319 3.277 3.293 67,324 -0.04(-1.27%)
Dec 23, 2002 3.323 3.378 3.323 3.336 68,977 +0.03(+0.77%)
Dec 20, 2002 3.247 3.327 3.247 3.310 88,348 +0.05(+1.43%)
Dec 19, 2002 3.298 3.302 3.247 3.264 63,780 -0.03(-1.03%)
Dec 18, 2002 3.344 3.344 3.298 3.298 65,906 -0.07(-2.14%)
Dec 17, 2002 3.361 3.374 3.323 3.370 65,906 +0.01(+0.38%)
Dec 16, 2002 3.302 3.382 3.302 3.357 70,631 +0.03(+0.76%)
Dec 13, 2002 3.365 3.365 3.302 3.332 64,253 -0.03(-1.01%)
Dec 12, 2002 3.416 3.416 3.344 3.365 79,843 -0.08(-2.33%)
Dec 11, 2002 3.412 3.471 3.391 3.446 72,993 +0.03(+0.99%)
Dec 10, 2002 3.408 3.446 3.387 3.412 46,063 +0.00(+0.00%)
Dec 09, 2002 3.446 3.484 3.412 3.412 77,717 -0.02(-0.62%)
Dec 06, 2002 3.408 3.450 3.404 3.433 48,189 -0.02(-0.49%)
Dec 05, 2002 3.471 3.471 3.429 3.450 20,787 -0.03(-0.97%)
Dec 04, 2002 3.429 3.492 3.408 3.484 71,103 +0.05(+1.35%)
Dec 03, 2002 3.497 3.505 3.433 3.437 57,166 -0.07(-1.93%)
Dec 02, 2002 3.459 3.505 3.442 3.505 46,300 +0.00(+0.12%)
Nov 29, 2002 3.471 3.509 3.459 3.501 22,913 +0.05(+1.47%)
Nov 27, 2002 3.450 3.488 3.433 3.450 142,443 +0.02(+0.49%)
Nov 26, 2002 3.404 3.442 3.391 3.433 58,819 +0.01(+0.25%)
Nov 25, 2002 3.416 3.467 3.416 3.425 95,671 -0.01(-0.37%)
Nov 22, 2002 3.387 3.446 3.370 3.437 78,426 +0.05(+1.37%)
Nov 21, 2002 3.349 3.395 3.319 3.391 52,678 +0.04(+1.26%)
Nov 20, 2002 3.344 3.365 3.319 3.349 185,908 -0.00(-0.13%)
Nov 19, 2002 3.315 3.374 3.310 3.353 30,000 +0.04(+1.15%)
Nov 18, 2002 3.425 3.425 3.306 3.315 122,128 -0.07(-2.00%)
Nov 15, 2002 3.370 3.420 3.370 3.382 75,119 +0.00(+0.00%)
Nov 14, 2002 3.260 3.382 3.260 3.382 106,301 +0.08(+2.57%)
Nov 13, 2002 3.281 3.315 3.268 3.298 83,859 +0.01(+0.39%)
Nov 12, 2002 3.188 3.293 3.188 3.285 91,891 +0.09(+2.78%)
Nov 11, 2002 3.205 3.213 3.175 3.196 114,569 +0.01(+0.27%)
Nov 08, 2002 3.251 3.251 3.188 3.188 68,032 +0.00(+0.13%)
Nov 07, 2002 3.183 3.209 3.175 3.183 93,072 -0.04(-1.31%)
Nov 06, 2002 3.183 3.230 3.175 3.226 131,104 +0.04(+1.33%)
Nov 05, 2002 3.192 3.205 3.179 3.183 73,229 +0.03(+0.94%)
Nov 04, 2002 3.111 3.179 3.111 3.154 105,828 +0.11(+3.47%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.