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 )

12.21 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2010 7.730 7.827 7.501 7.544 337,154 -0.14(-1.82%)
Jan 28, 2010 7.815 7.815 7.654 7.683 334,846 +0.01(+0.11%)
Jan 27, 2010 7.895 7.937 7.506 7.675 745,116 -0.28(-3.51%)
Jan 26, 2010 7.937 8.077 7.836 7.954 280,148 -0.11(-1.42%)
Jan 25, 2010 8.060 8.179 7.933 8.069 454,699 +0.09(+1.16%)
Jan 22, 2010 8.623 8.657 7.836 7.976 944,058 -0.79(-8.98%)
Jan 21, 2010 9.085 9.203 8.699 8.763 454,227 -0.53(-5.69%)
Jan 20, 2010 9.381 9.381 9.127 9.292 223,891 -0.03(-0.29%)
Jan 19, 2010 8.975 9.331 8.974 9.319 209,836 +0.29(+3.21%)
Jan 15, 2010 9.178 9.030 9.030 9.030 118,112 -0.07(-0.79%)
Jan 14, 2010 9.169 9.237 9.101 9.101 149,509 -0.11(-1.15%)
Jan 13, 2010 9.267 9.288 9.135 9.207 244,743 -0.08(-0.87%)
Jan 12, 2010 9.080 9.296 8.975 9.288 448,543 +0.16(+1.72%)
Jan 11, 2010 9.292 9.292 9.020 9.131 293,951 -0.06(-0.60%)
Jan 08, 2010 9.279 9.279 9.118 9.186 192,967 -0.04(-0.41%)
Jan 07, 2010 9.245 9.254 9.153 9.224 167,929 -0.03(-0.32%)
Jan 06, 2010 8.814 9.512 8.742 9.254 236,940 +0.25(+2.82%)
Jan 05, 2010 8.826 9.013 8.699 9.000 207,629 +0.24(+2.71%)
Jan 04, 2010 8.403 8.788 8.403 8.763 288,324 +0.44(+5.34%)
Dec 31, 2009 8.361 8.318 8.318 8.318 88,111 +0.02(+0.26%)
Dec 30, 2009 8.255 8.297 8.217 8.297 78,492 +0.03(+0.36%)
Dec 29, 2009 8.297 8.321 8.259 8.268 60,407 -0.07(-0.79%)
Dec 28, 2009 8.340 8.424 8.259 8.333 184,699 +0.02(+0.23%)
Dec 24, 2009 8.318 8.416 8.297 8.314 81,471 +0.03(+0.36%)
Dec 23, 2009 8.361 8.361 8.107 8.284 237,868 +0.07(+0.82%)
Dec 22, 2009 8.246 8.276 8.157 8.217 198,561 -0.01(-0.10%)
Dec 21, 2009 8.047 8.255 8.047 8.225 203,143 +0.07(+0.83%)
Dec 18, 2009 8.327 8.340 8.073 8.157 180,870 -0.11(-1.33%)
Dec 17, 2009 8.162 8.327 8.162 8.268 240,762 -0.08(-1.01%)
Dec 16, 2009 8.124 8.395 8.073 8.352 298,817 +0.30(+3.78%)
Dec 15, 2009 8.047 8.107 7.992 8.048 91,513 +0.01(+0.16%)
Dec 14, 2009 7.984 8.056 7.955 8.035 197,252 +0.04(+0.53%)
Dec 11, 2009 8.009 8.018 7.967 7.993 93,585 -0.00(-0.05%)
Dec 10, 2009 8.094 8.102 7.925 7.997 175,928 -0.04(-0.47%)
Dec 09, 2009 8.170 8.170 7.920 8.035 366,576 -0.11(-1.40%)
Dec 08, 2009 8.268 8.268 8.094 8.149 159,189 -0.22(-2.58%)
Dec 07, 2009 8.450 8.450 8.225 8.365 184,241 -0.10(-1.20%)
Dec 04, 2009 8.441 8.623 8.340 8.467 255,399 +0.13(+1.57%)
Dec 03, 2009 8.361 8.462 8.331 8.335 168,026 -0.00(-0.05%)
Dec 02, 2009 8.251 8.411 8.248 8.340 154,599 +0.07(+0.82%)
Dec 01, 2009 8.098 8.289 8.098 8.272 248,503 +0.30(+3.77%)
Nov 30, 2009 8.064 8.174 7.849 7.971 217,480 -0.08(-1.00%)
Nov 27, 2009 8.043 8.255 7.933 8.052 283,309 -0.36(-4.28%)
Nov 25, 2009 8.424 8.492 8.361 8.411 264,548 +0.12(+1.48%)
Nov 24, 2009 8.240 8.378 8.200 8.289 115,339 -0.07(-0.81%)
Nov 23, 2009 8.382 8.509 8.297 8.356 152,348 +0.12(+1.49%)
Nov 20, 2009 8.229 8.356 8.149 8.234 189,953 -0.02(-0.26%)
Nov 19, 2009 8.335 8.335 8.183 8.255 131,945 -0.11(-1.27%)
Nov 18, 2009 8.344 8.378 8.234 8.361 139,526 +0.08(+1.02%)
Nov 17, 2009 8.293 8.310 8.196 8.276 116,574 -0.05(-0.56%)
Nov 16, 2009 8.276 8.340 8.234 8.323 206,370 +0.22(+2.77%)
Nov 13, 2009 7.904 8.141 7.895 8.098 171,546 +0.20(+2.52%)
Nov 12, 2009 8.035 8.035 7.859 7.899 207,979 -0.08(-0.96%)
Nov 11, 2009 7.999 8.119 7.939 7.975 231,049 +0.04(+0.53%)
Nov 10, 2009 7.709 8.005 7.709 7.933 201,958 -0.05(-0.64%)
Nov 09, 2009 7.954 7.988 7.671 7.984 210,105 +0.36(+4.66%)
Nov 06, 2009 7.582 7.692 7.556 7.628 116,317 -0.03(-0.44%)
Nov 05, 2009 7.531 7.666 7.472 7.662 135,569 +0.26(+3.55%)
Nov 04, 2009 7.429 7.476 7.383 7.400 104,354 +0.10(+1.33%)
Nov 03, 2009 7.226 7.311 7.175 7.302 191,923 +0.02(+0.23%)
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.