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 )

12.31 +0.13 (+1.07%)
Streaming Delayed Price Updated: 2:58 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 31, 2013 9.248 9.284 9.204 9.235 68,346 -0.01(-0.14%)
Jan 30, 2013 9.252 9.290 9.226 9.248 49,946 -0.02(-0.24%)
Jan 29, 2013 9.217 9.292 9.217 9.270 92,315 +0.05(+0.58%)
Jan 28, 2013 9.177 9.297 9.177 9.217 94,067 -0.03(-0.29%)
Jan 25, 2013 9.235 9.288 9.204 9.244 110,527 -0.01(-0.14%)
Jan 24, 2013 9.288 9.332 9.239 9.257 102,907 -0.07(-0.72%)
Jan 23, 2013 9.204 9.337 9.177 9.324 186,752 +0.06(+0.67%)
Jan 22, 2013 9.092 9.324 9.092 9.261 266,961 +0.08(+0.92%)
Jan 18, 2013 9.146 9.226 9.146 9.177 98,748 -0.02(-0.19%)
Jan 17, 2013 9.217 9.261 9.181 9.195 138,958 -0.02(-0.19%)
Jan 16, 2013 9.181 9.257 9.150 9.212 178,763 -0.05(-0.53%)
Jan 15, 2013 9.164 9.266 9.164 9.261 119,489 +0.03(+0.34%)
Jan 14, 2013 9.190 9.230 9.177 9.230 74,367 +0.02(+0.24%)
Jan 11, 2013 9.217 9.266 9.137 9.208 89,587 -0.05(-0.58%)
Jan 10, 2013 9.097 9.292 9.097 9.261 309,829 +0.19(+2.06%)
Jan 09, 2013 9.083 9.092 9.007 9.075 77,714 +0.04(+0.49%)
Jan 08, 2013 9.066 9.066 8.968 9.030 75,334 -0.04(-0.49%)
Jan 07, 2013 9.097 9.110 9.037 9.075 87,340 -0.01(-0.10%)
Jan 04, 2013 9.030 9.101 8.995 9.083 278,418 -0.02(-0.24%)
Jan 03, 2013 9.106 9.137 9.052 9.106 156,247 -0.00(-0.05%)
Jan 02, 2013 9.026 9.110 8.892 9.110 245,178 +0.22(+2.45%)
Dec 31, 2012 8.746 8.892 8.652 8.892 328,900 +0.24(+2.83%)
Dec 28, 2012 8.488 8.714 8.488 8.648 175,869 +0.04(+0.41%)
Dec 27, 2012 8.586 8.621 8.541 8.612 186,482 +0.04(+0.52%)
Dec 26, 2012 8.550 8.626 8.519 8.568 143,508 +0.03(+0.37%)
Dec 24, 2012 8.505 8.537 8.465 8.536 38,212 -0.01(-0.16%)
Dec 21, 2012 8.474 8.577 8.474 8.550 125,252 -0.07(-0.77%)
Dec 20, 2012 8.621 8.626 8.537 8.617 116,170 +0.00(+0.05%)
Dec 19, 2012 8.586 8.643 8.541 8.612 152,543 -0.03(-0.31%)
Dec 18, 2012 8.608 8.639 8.514 8.639 178,428 +0.06(+0.67%)
Dec 17, 2012 8.488 8.581 8.485 8.581 169,018 +0.11(+1.26%)
Dec 14, 2012 8.474 8.497 8.425 8.474 93,395 +0.04(+0.42%)
Dec 13, 2012 8.457 8.483 8.430 8.439 144,124 -0.01(-0.11%)
Dec 12, 2012 8.403 8.497 8.403 8.448 86,535 +0.09(+1.07%)
Dec 11, 2012 8.363 8.410 8.341 8.358 90,210 +0.00(+0.05%)
Dec 10, 2012 8.402 8.402 8.315 8.354 48,064 +0.04(+0.46%)
Dec 07, 2012 8.384 8.384 8.298 8.316 106,893 -0.00(-0.04%)
Dec 06, 2012 8.250 8.345 8.206 8.319 133,371 +0.02(+0.26%)
Dec 05, 2012 8.267 8.363 8.267 8.298 82,972 +0.06(+0.68%)
Dec 04, 2012 8.202 8.285 8.198 8.241 92,892 +0.04(+0.53%)
Nov 30, 2012 8.180 8.233 8.174 8.198 47,007 +0.02(+0.21%)
Nov 29, 2012 8.163 8.219 8.133 8.180 136,192 +0.05(+0.64%)
Nov 28, 2012 8.042 8.128 8.024 8.128 52,892 +0.02(+0.27%)
Nov 27, 2012 8.124 8.180 8.042 8.107 104,616 -0.05(-0.64%)
Nov 26, 2012 8.094 8.163 8.094 8.159 68,356 +0.00(+0.00%)
Nov 23, 2012 8.120 8.168 8.108 8.159 47,235 +0.10(+1.24%)
Nov 21, 2012 8.007 8.059 7.981 8.059 68,462 +0.05(+0.65%)
Nov 20, 2012 8.029 8.037 7.989 8.007 38,244 -0.05(-0.65%)
Nov 19, 2012 7.959 8.137 7.933 8.059 455,525 +0.16(+2.09%)
Nov 16, 2012 7.816 7.911 7.803 7.894 128,864 +0.03(+0.39%)
Nov 15, 2012 7.859 7.911 7.816 7.864 287,209 -0.03(-0.33%)
Nov 14, 2012 8.068 8.072 7.877 7.890 254,682 -0.15(-1.84%)
Nov 13, 2012 8.002 8.093 7.968 8.037 89,551 -0.07(-0.91%)
Nov 12, 2012 8.098 8.133 8.085 8.111 101,685 +0.03(+0.32%)
Nov 09, 2012 8.068 8.146 8.068 8.085 63,754 -0.02(-0.21%)
Nov 08, 2012 8.146 8.183 8.079 8.102 336,922 -0.09(-1.06%)
Nov 07, 2012 8.206 8.259 8.167 8.189 203,919 -0.12(-1.46%)
Nov 06, 2012 8.363 8.467 8.289 8.311 464,722 -0.07(-0.78%)
Nov 05, 2012 8.293 8.384 8.293 8.376 77,974 +0.02(+0.23%)
Nov 02, 2012 8.419 8.423 8.350 8.356 89,926 -0.02(-0.28%)
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.