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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 10.33 10.34 10.27 10.32 48,461 -0.07(-0.66%)
Oct 30, 2019 10.29 10.39 10.26 10.39 39,857 +0.06(+0.60%)
Oct 29, 2019 10.28 10.36 10.28 10.33 36,634 -0.01(-0.13%)
Oct 28, 2019 10.39 10.39 10.29 10.34 75,886 +0.02(+0.20%)
Oct 25, 2019 10.25 10.35 10.25 10.32 37,404 +0.03(+0.27%)
Oct 24, 2019 10.33 10.37 10.27 10.29 45,395 +0.01(+0.07%)
Oct 23, 2019 10.26 10.29 10.24 10.29 40,758 +0.01(+0.07%)
Oct 22, 2019 10.27 10.30 10.27 10.28 37,626 +0.01(+0.13%)
Oct 21, 2019 10.27 10.27 10.20 10.27 25,329 +0.08(+0.81%)
Oct 18, 2019 10.22 10.23 10.16 10.18 20,601 -0.03(-0.33%)
Oct 17, 2019 10.26 10.27 10.19 10.22 32,842 +0.02(+0.20%)
Oct 16, 2019 10.14 10.21 10.14 10.20 10,280 +0.03(+0.27%)
Oct 15, 2019 10.10 10.21 10.10 10.17 38,673 +0.05(+0.54%)
Oct 14, 2019 10.14 10.14 10.11 10.12 48,220 -0.01(-0.14%)
Oct 11, 2019 10.10 10.19 10.10 10.13 19,871 +0.14(+1.44%)
Oct 10, 2019 9.972 10.01 9.924 9.986 37,432 +0.04(+0.41%)
Oct 09, 2019 9.992 10.03 9.945 9.945 30,637 +0.03(+0.35%)
Oct 08, 2019 9.951 9.955 9.869 9.910 31,805 -0.09(-0.89%)
Oct 07, 2019 9.951 10.01 9.951 9.999 21,722 -0.04(-0.41%)
Oct 04, 2019 10.01 10.05 9.992 10.04 20,747 +0.03(+0.34%)
Oct 03, 2019 9.931 10.01 9.890 10.01 37,630 +0.08(+0.83%)
Oct 02, 2019 9.972 9.972 9.876 9.924 33,719 -0.07(-0.69%)
Oct 01, 2019 10.01 10.03 9.986 9.992 37,519 -0.04(-0.41%)
Sep 30, 2019 10.03 10.07 9.999 10.03 30,157 +0.09(+0.89%)
Sep 27, 2019 10.02 10.04 9.931 9.945 32,290 -0.08(-0.75%)
Sep 26, 2019 10.04 10.08 10.01 10.02 52,646 -0.05(-0.54%)
Sep 25, 2019 10.03 10.10 9.972 10.07 77,285 -0.02(-0.20%)
Sep 24, 2019 10.23 10.23 10.07 10.10 26,988 -0.08(-0.81%)
Sep 23, 2019 10.10 10.18 10.10 10.18 24,686 +0.04(+0.40%)
Sep 20, 2019 10.08 10.16 10.08 10.14 35,650 +0.09(+0.89%)
Sep 19, 2019 10.10 10.14 10.05 10.05 55,291 -0.03(-0.34%)
Sep 18, 2019 10.07 10.12 10.03 10.08 34,990 -0.02(-0.20%)
Sep 17, 2019 10.05 10.18 10.05 10.10 98,957 -0.07(-0.67%)
Sep 16, 2019 10.10 10.21 10.10 10.17 71,957 -0.03(-0.34%)
Sep 13, 2019 10.20 10.30 10.20 10.20 33,313 +0.03(+0.27%)
Sep 12, 2019 10.05 10.20 10.05 10.18 131,541 +0.15(+1.50%)
Sep 11, 2019 10.01 10.11 10.01 10.03 120,615 +0.01(+0.07%)
Sep 10, 2019 10.02 10.06 10.01 10.02 24,195 +0.01(+0.07%)
Sep 09, 2019 10.02 10.06 10.01 10.01 30,871 +0.03(+0.34%)
Sep 06, 2019 10.03 10.03 9.972 9.979 30,390 +0.04(+0.41%)
Sep 05, 2019 9.917 9.984 9.917 9.938 22,498 +0.10(+1.04%)
Sep 04, 2019 9.712 9.849 9.712 9.835 49,136 +0.19(+1.99%)
Sep 03, 2019 9.548 9.662 9.548 9.643 52,031 -0.06(-0.63%)
Aug 30, 2019 9.712 9.732 9.637 9.705 44,563 +0.08(+0.78%)
Aug 29, 2019 9.616 9.650 9.596 9.630 25,787 +0.08(+0.79%)
Aug 28, 2019 9.465 9.602 9.465 9.554 45,517 +0.01(+0.14%)
Aug 27, 2019 9.616 9.616 9.513 9.541 45,535 +0.01(+0.14%)
Aug 26, 2019 9.486 9.568 9.486 9.527 58,673 +0.05(+0.58%)
Aug 23, 2019 9.575 9.657 9.452 9.472 52,745 -0.13(-1.35%)
Aug 22, 2019 9.712 9.712 9.595 9.602 70,108 -0.16(-1.68%)
Aug 21, 2019 9.842 9.842 9.739 9.767 75,394 +0.04(+0.42%)
Aug 20, 2019 9.691 9.767 9.691 9.726 24,055 +0.03(+0.35%)
Aug 19, 2019 9.773 9.794 9.671 9.691 55,390 +0.03(+0.28%)
Aug 16, 2019 9.691 9.698 9.623 9.664 43,540 +0.12(+1.22%)
Aug 15, 2019 9.589 9.595 9.274 9.548 226,569 -0.09(-0.92%)
Aug 14, 2019 9.698 9.705 9.623 9.637 37,453 -0.16(-1.61%)
Aug 13, 2019 9.616 9.844 9.616 9.794 26,099 +0.14(+1.49%)
Aug 12, 2019 9.773 9.801 9.650 9.650 21,688 -0.20(-2.02%)
Aug 09, 2019 9.945 9.945 9.828 9.849 49,531 -0.10(-1.03%)
Aug 08, 2019 9.979 10.01 9.931 9.951 50,001 -0.01(-0.14%)
Aug 07, 2019 9.903 9.972 9.869 9.965 47,357 -0.03(-0.27%)
Aug 06, 2019 10.07 10.09 9.946 9.992 131,706 +0.07(+0.69%)
Aug 05, 2019 10.09 10.22 9.868 9.924 99,846 -0.31(-3.07%)
Aug 02, 2019 10.32 10.35 10.23 10.24 26,007 -0.14(-1.39%)
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.