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 (%)
Feb 28, 2014 8.035 8.054 7.987 8.006 209,118 -0.06(-0.72%)
Feb 27, 2014 7.952 8.074 7.952 8.064 144,031 +0.14(+1.72%)
Feb 26, 2014 7.874 7.981 7.860 7.928 247,107 +0.04(+0.56%)
Feb 25, 2014 7.923 7.928 7.860 7.884 101,112 -0.07(-0.92%)
Feb 24, 2014 7.972 8.011 7.952 7.957 64,605 -0.01(-0.18%)
Feb 21, 2014 7.938 8.001 7.938 7.972 98,057 +0.03(+0.43%)
Feb 20, 2014 7.904 7.947 7.855 7.938 80,463 +0.04(+0.49%)
Feb 19, 2014 7.865 7.967 7.865 7.899 130,969 -0.01(-0.12%)
Feb 18, 2014 7.943 8.020 7.909 7.909 167,953 -0.08(-1.03%)
Feb 14, 2014 7.962 7.991 7.991 7.991 211,357 +0.04(+0.49%)
Feb 13, 2014 7.899 7.977 7.855 7.952 113,361 -0.00(-0.06%)
Feb 12, 2014 7.967 8.025 7.933 7.957 162,574 +0.03(+0.43%)
Feb 11, 2014 7.763 7.928 7.763 7.923 222,663 +0.21(+2.78%)
Feb 10, 2014 7.782 7.806 7.676 7.709 119,279 -0.06(-0.75%)
Feb 07, 2014 7.758 7.831 7.758 7.767 211,984 +0.02(+0.25%)
Feb 06, 2014 7.646 7.792 7.646 7.748 186,956 +0.11(+1.46%)
Feb 05, 2014 7.641 7.691 7.568 7.636 212,909 +0.00(+0.06%)
Feb 04, 2014 7.495 7.675 7.495 7.631 219,680 +0.17(+2.28%)
Feb 03, 2014 7.670 7.699 7.437 7.461 400,575 -0.26(-3.40%)
Jan 31, 2014 7.660 7.744 7.588 7.724 242,030 -0.03(-0.38%)
Jan 30, 2014 7.787 7.874 7.744 7.753 459,424 +0.03(+0.44%)
Jan 29, 2014 7.831 7.831 7.699 7.719 277,490 -0.19(-2.46%)
Jan 28, 2014 7.938 7.977 7.878 7.913 429,139 -0.05(-0.67%)
Jan 27, 2014 8.118 8.118 7.743 7.967 405,555 +0.03(+0.37%)
Jan 24, 2014 8.025 8.040 7.918 7.938 470,555 -0.17(-2.10%)
Jan 23, 2014 8.268 8.268 8.050 8.108 241,553 -0.20(-2.40%)
Jan 22, 2014 8.249 8.354 8.249 8.307 86,344 +0.05(+0.65%)
Jan 21, 2014 8.273 8.298 8.220 8.254 95,059 +0.03(+0.35%)
Jan 17, 2014 8.230 8.225 8.225 8.225 123,565 -0.04(-0.53%)
Jan 16, 2014 8.317 8.317 8.254 8.268 69,460 -0.05(-0.59%)
Jan 15, 2014 8.337 8.366 8.303 8.317 126,360 -0.02(-0.23%)
Jan 14, 2014 8.303 8.346 8.215 8.337 144,105 +0.14(+1.66%)
Jan 13, 2014 8.312 8.341 8.195 8.200 117,893 -0.11(-1.35%)
Jan 10, 2014 8.244 8.327 8.244 8.312 146,521 +0.08(+0.94%)
Jan 09, 2014 8.298 8.307 8.220 8.235 81,475 -0.10(-1.16%)
Jan 08, 2014 8.341 8.395 8.293 8.332 135,546 +0.04(+0.47%)
Jan 07, 2014 8.317 8.371 8.283 8.293 287,328 +0.03(+0.35%)
Jan 06, 2014 8.337 8.361 8.249 8.264 225,609 -0.05(-0.59%)
Jan 03, 2014 8.439 8.439 8.264 8.312 297,709 -0.09(-1.04%)
Jan 02, 2014 8.526 8.526 8.333 8.400 647,610 -0.11(-1.31%)
Dec 31, 2013 8.570 8.512 8.512 8.512 442,041 +0.04(+0.46%)
Dec 30, 2013 8.521 8.662 8.434 8.473 301,206 +0.05(+0.58%)
Dec 27, 2013 8.473 8.473 8.381 8.424 205,522 -0.08(-0.92%)
Dec 26, 2013 8.375 8.692 8.341 8.502 379,244 +0.18(+2.16%)
Dec 24, 2013 8.298 8.351 8.298 8.322 122,741 +0.02(+0.29%)
Dec 23, 2013 8.195 8.312 8.154 8.298 303,682 +0.10(+1.25%)
Dec 20, 2013 8.132 8.220 8.123 8.195 234,306 +0.05(+0.60%)
Dec 19, 2013 8.210 8.239 8.132 8.147 121,832 -0.12(-1.47%)
Dec 18, 2013 8.171 8.303 8.030 8.268 361,595 +0.11(+1.31%)
Dec 17, 2013 8.283 8.288 8.157 8.161 297,600 -0.14(-1.64%)
Dec 16, 2013 8.414 8.414 8.293 8.298 253,495 -0.11(-1.27%)
Dec 13, 2013 8.380 8.434 8.346 8.405 277,365 +0.02(+0.29%)
Dec 12, 2013 8.448 8.517 8.361 8.380 184,880 -0.18(-2.05%)
Dec 11, 2013 8.740 8.748 8.551 8.555 236,709 -0.19(-2.22%)
Dec 10, 2013 8.679 8.799 8.679 8.750 117,679 +0.01(+0.10%)
Dec 09, 2013 8.714 8.786 8.621 8.741 179,087 -0.03(-0.35%)
Dec 06, 2013 8.563 8.777 8.505 8.772 403,013 +0.30(+3.60%)
Dec 05, 2013 8.457 8.523 8.423 8.468 81,967 +0.01(+0.13%)
Dec 04, 2013 8.421 8.479 8.381 8.457 256,448 +0.00(+0.05%)
Dec 03, 2013 8.586 8.648 8.390 8.452 173,646 -0.04(-0.52%)
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.