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, 2012 8.623 8.658 8.619 8.636 88,733 +0.07(+0.76%)
Jan 30, 2012 8.510 8.580 8.484 8.571 81,064 -0.06(-0.75%)
Jan 27, 2012 8.562 8.656 8.554 8.636 76,702 +0.04(+0.50%)
Jan 26, 2012 8.680 8.732 8.571 8.593 148,335 -0.03(-0.40%)
Jan 25, 2012 8.428 8.627 8.427 8.627 53,189 +0.13(+1.53%)
Jan 24, 2012 8.441 8.510 8.406 8.497 83,230 +0.02(+0.26%)
Jan 23, 2012 8.441 8.549 8.441 8.476 99,851 +0.03(+0.41%)
Jan 20, 2012 8.415 8.441 8.384 8.441 47,304 +0.00(+0.05%)
Jan 19, 2012 8.350 8.445 8.315 8.436 88,514 +0.10(+1.14%)
Jan 18, 2012 8.233 8.341 8.198 8.341 129,712 +0.14(+1.75%)
Jan 17, 2012 8.250 8.250 8.154 8.198 100,929 +0.07(+0.80%)
Jan 13, 2012 8.107 8.193 8.029 8.133 80,207 -0.04(-0.48%)
Jan 12, 2012 8.141 8.193 8.115 8.172 69,257 +0.04(+0.48%)
Jan 11, 2012 8.159 8.159 8.081 8.133 57,189 +0.01(+0.14%)
Jan 10, 2012 8.107 8.141 8.037 8.121 84,426 +0.18(+2.21%)
Jan 09, 2012 7.950 7.985 7.881 7.946 83,760 +0.03(+0.38%)
Jan 06, 2012 7.976 7.976 7.898 7.916 57,500 -0.07(-0.87%)
Jan 05, 2012 8.068 8.081 7.959 7.985 175,330 -0.10(-1.23%)
Jan 04, 2012 8.020 8.115 7.985 8.085 123,357 +0.33(+4.31%)
Dec 30, 2011 7.894 7.894 7.660 7.751 395,891 -0.09(-1.16%)
Dec 29, 2011 7.816 7.852 7.720 7.842 578,401 +0.03(+0.33%)
Dec 28, 2011 7.851 7.855 7.782 7.816 121,905 -0.08(-1.04%)
Dec 27, 2011 7.829 7.924 7.790 7.898 212,991 +0.05(+0.61%)
Dec 23, 2011 7.842 7.907 7.807 7.851 97,275 +0.13(+1.69%)
Dec 21, 2011 7.634 7.746 7.616 7.720 207,945 +0.02(+0.28%)
Dec 20, 2011 7.560 7.738 7.551 7.699 290,606 +0.24(+3.26%)
Dec 19, 2011 7.655 7.655 7.447 7.456 143,823 -0.19(-2.50%)
Dec 16, 2011 7.621 7.720 7.608 7.647 179,726 +0.06(+0.80%)
Dec 15, 2011 7.729 7.742 7.534 7.586 157,762 -0.04(-0.57%)
Dec 14, 2011 7.746 7.768 7.598 7.629 113,819 -0.15(-1.95%)
Dec 13, 2011 7.903 7.963 7.760 7.781 101,473 -0.05(-0.65%)
Dec 12, 2011 7.938 7.938 7.747 7.832 172,886 -0.24(-3.01%)
Dec 09, 2011 7.943 8.100 7.943 8.075 87,312 +0.16(+1.99%)
Dec 08, 2011 8.083 8.087 7.887 7.917 135,887 -0.24(-2.98%)
Dec 07, 2011 8.139 8.202 8.104 8.160 74,456 +0.01(+0.10%)
Dec 06, 2011 8.237 8.237 8.104 8.151 97,725 -0.12(-1.39%)
Dec 05, 2011 8.185 8.309 8.181 8.266 123,606 +0.20(+2.49%)
Dec 02, 2011 8.087 8.130 8.053 8.066 183,360 +0.06(+0.74%)
Dec 01, 2011 7.930 8.117 7.883 8.006 168,589 +0.04(+0.48%)
Nov 30, 2011 7.938 8.032 7.891 7.968 392,707 +0.35(+4.53%)
Nov 29, 2011 7.529 7.649 7.491 7.623 187,720 +0.05(+0.68%)
Nov 28, 2011 7.546 7.585 7.508 7.572 215,805 +0.27(+3.68%)
Nov 25, 2011 7.274 7.363 7.252 7.303 83,060 +0.04(+0.53%)
Nov 23, 2011 7.325 7.363 7.248 7.265 212,261 -0.21(-2.85%)
Nov 22, 2011 7.423 7.521 7.399 7.478 214,482 +0.02(+0.31%)
Nov 21, 2011 7.529 7.546 7.401 7.455 171,130 -0.34(-4.35%)
Nov 18, 2011 7.917 7.917 7.712 7.793 115,130 +0.00(+0.00%)
Nov 17, 2011 7.951 7.964 7.730 7.793 191,163 -0.18(-2.30%)
Nov 16, 2011 8.023 8.083 7.964 7.977 74,855 -0.13(-1.58%)
Nov 15, 2011 8.015 8.154 7.883 8.104 108,603 +0.02(+0.21%)
Nov 14, 2011 8.113 8.173 8.053 8.087 92,015 -0.14(-1.66%)
Nov 11, 2011 8.092 8.313 8.092 8.224 140,079 +0.22(+2.71%)
Nov 10, 2011 8.070 8.090 7.947 8.006 114,172 +0.01(+0.11%)
Nov 09, 2011 8.075 8.096 7.943 7.998 161,107 -0.35(-4.19%)
Nov 08, 2011 8.292 8.352 8.194 8.347 79,490 +0.11(+1.35%)
Nov 07, 2011 8.149 8.249 8.115 8.237 105,061 +0.04(+0.47%)
Nov 04, 2011 8.224 8.224 8.045 8.198 97,458 -0.09(-1.13%)
Nov 03, 2011 8.232 8.309 8.112 8.292 117,772 +0.09(+1.09%)
Nov 02, 2011 8.147 8.219 7.972 8.203 66,510 +0.16(+2.02%)
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.