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 )

12.57 -0.06 (-0.48%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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 (%)
Sep 28, 2007 10.11 10.12 10.02 10.07 216,854 -0.03(-0.29%)
Sep 27, 2007 9.990 10.12 9.952 10.10 227,248 +0.20(+2.01%)
Sep 26, 2007 9.838 9.906 9.821 9.902 132,994 +0.13(+1.30%)
Sep 25, 2007 9.703 9.775 9.631 9.775 110,553 -0.03(-0.26%)
Sep 24, 2007 9.609 9.804 9.609 9.800 201,263 +0.22(+2.25%)
Sep 21, 2007 9.508 9.588 9.497 9.584 151,892 +0.18(+1.89%)
Sep 20, 2007 9.440 9.495 9.356 9.406 170,081 -0.08(-0.80%)
Sep 19, 2007 9.461 9.631 9.457 9.482 234,098 +0.11(+1.22%)
Sep 18, 2007 9.004 9.411 8.962 9.368 233,862 +0.41(+4.58%)
Sep 17, 2007 9.000 9.000 8.890 8.958 152,365 -0.04(-0.47%)
Sep 14, 2007 8.932 9.038 8.907 9.000 161,105 +0.02(+0.26%)
Sep 13, 2007 8.932 9.017 8.915 8.977 90,710 +0.11(+1.26%)
Sep 12, 2007 8.890 8.928 8.784 8.865 122,128 +0.02(+0.20%)
Sep 11, 2007 8.682 8.848 8.682 8.848 131,104 +0.21(+2.40%)
Sep 10, 2007 8.653 8.733 8.509 8.640 221,342 +0.02(+0.25%)
Sep 07, 2007 8.467 8.699 8.462 8.619 196,539 -0.21(-2.40%)
Sep 06, 2007 8.759 8.843 8.716 8.831 157,325 +0.12(+1.41%)
Sep 05, 2007 8.784 8.784 8.678 8.708 269,532 -0.18(-2.05%)
Sep 04, 2007 8.682 8.890 8.682 8.890 212,129 +0.19(+2.14%)
Aug 31, 2007 8.653 8.754 8.585 8.704 208,350 +0.25(+3.01%)
Aug 30, 2007 8.340 8.496 8.340 8.450 157,798 +0.03(+0.30%)
Aug 29, 2007 8.157 8.450 8.157 8.424 213,074 +0.36(+4.52%)
Aug 28, 2007 8.471 8.471 8.060 8.060 208,822 -0.42(-4.93%)
Aug 27, 2007 8.505 8.505 8.407 8.478 156,380 +0.03(+0.36%)
Aug 24, 2007 8.213 8.467 8.204 8.447 121,892 +0.24(+2.91%)
Aug 23, 2007 8.318 8.344 8.132 8.208 134,884 -0.01(-0.09%)
Aug 22, 2007 7.950 8.259 7.950 8.216 368,038 +0.36(+4.63%)
Aug 21, 2007 7.789 7.873 7.717 7.853 248,508 +0.04(+0.49%)
Aug 20, 2007 7.916 7.916 7.645 7.815 264,335 +0.17(+2.27%)
Aug 17, 2007 7.556 7.696 7.345 7.641 403,944 +0.39(+5.37%)
Aug 16, 2007 7.408 7.484 6.875 7.252 1,311,756 -0.47(-6.14%)
Aug 15, 2007 7.967 8.026 7.705 7.726 509,300 -0.32(-3.95%)
Aug 14, 2007 8.373 8.373 8.022 8.043 282,761 -0.32(-3.80%)
Aug 13, 2007 8.428 8.475 8.323 8.361 182,129 +0.06(+0.66%)
Aug 10, 2007 8.229 8.424 8.166 8.306 232,917 -0.11(-1.36%)
Aug 09, 2007 8.513 8.649 8.390 8.420 189,216 -0.34(-3.91%)
Aug 08, 2007 8.691 8.839 8.649 8.763 152,837 +0.21(+2.48%)
Aug 07, 2007 8.522 8.589 8.403 8.551 163,940 +0.06(+0.65%)
Aug 06, 2007 8.268 8.496 8.221 8.496 360,006 +0.07(+0.85%)
Aug 03, 2007 8.530 8.767 8.365 8.424 174,806 -0.34(-3.91%)
Aug 02, 2007 8.763 8.801 8.733 8.767 101,812 +0.02(+0.24%)
Aug 01, 2007 8.615 8.746 8.517 8.746 246,146 -0.01(-0.15%)
Jul 31, 2007 8.975 8.975 8.737 8.759 457,567 +0.01(+0.10%)
Jul 30, 2007 8.555 8.771 8.555 8.750 379,377 +0.22(+2.58%)
Jul 27, 2007 8.649 8.737 8.483 8.530 327,643 -0.18(-2.09%)
Jul 26, 2007 9.110 9.110 8.581 8.712 316,305 -0.51(-5.51%)
Jul 25, 2007 9.186 9.254 9.097 9.220 165,121 +0.14(+1.54%)
Jul 24, 2007 9.364 9.368 9.017 9.080 194,885 -0.26(-2.81%)
Jul 23, 2007 9.127 9.394 9.127 9.343 179,294 +0.22(+2.41%)
Jul 20, 2007 9.229 9.292 9.123 9.123 107,246 -0.10(-1.06%)
Jul 19, 2007 9.173 9.546 9.173 9.220 534,576 +0.11(+1.21%)
Jul 18, 2007 9.131 9.157 9.051 9.110 123,309 -0.12(-1.28%)
Jul 17, 2007 9.148 9.250 9.148 9.229 165,121 +0.06(+0.60%)
Jul 16, 2007 9.186 9.186 9.110 9.173 179,767 -0.01(-0.14%)
Jul 13, 2007 9.144 9.195 9.080 9.186 133,467 +0.07(+0.82%)
Jul 12, 2007 8.890 9.152 8.873 9.112 218,271 +0.18(+2.06%)
Jul 11, 2007 8.699 8.953 8.699 8.928 113,624 +0.15(+1.74%)
Jul 10, 2007 8.848 8.869 8.776 8.776 85,749 -0.15(-1.66%)
Jul 09, 2007 8.932 9.030 8.860 8.924 255,122 +0.11(+1.30%)
Jul 06, 2007 8.665 8.826 8.665 8.809 141,734 +0.15(+1.76%)
Jul 05, 2007 8.530 8.657 8.530 8.657 235,988 +0.14(+1.69%)
Jul 03, 2007 8.509 8.619 8.492 8.513 164,412 +0.13(+1.57%)
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.