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 (%)
Jan 31, 2019 10.08 10.23 10.08 10.20 139,148 +0.16(+1.57%)
Jan 30, 2019 9.945 10.07 9.910 10.05 40,181 +0.20(+2.02%)
Jan 29, 2019 9.938 10.02 9.842 9.849 38,954 +0.00(+0.00%)
Jan 28, 2019 9.821 9.849 9.773 9.849 46,092 -0.03(-0.28%)
Jan 25, 2019 9.876 9.917 9.876 9.876 24,692 +0.10(+1.05%)
Jan 24, 2019 9.732 9.787 9.732 9.773 38,324 +0.09(+0.92%)
Jan 23, 2019 9.698 9.716 9.654 9.684 37,097 +0.05(+0.57%)
Jan 22, 2019 9.698 9.698 9.596 9.630 44,198 -0.18(-1.81%)
Jan 18, 2019 9.705 9.828 9.705 9.808 69,402 +0.05(+0.56%)
Jan 17, 2019 9.657 9.753 9.602 9.753 72,177 +0.10(+0.99%)
Jan 16, 2019 9.527 9.671 9.527 9.657 27,931 +0.20(+2.10%)
Jan 15, 2019 9.452 9.544 9.452 9.459 38,901 +0.01(+0.14%)
Jan 14, 2019 9.418 9.448 9.390 9.445 24,737 +0.00(+0.00%)
Jan 11, 2019 9.445 9.500 9.424 9.445 72,616 -0.09(-0.93%)
Jan 10, 2019 9.411 9.534 9.404 9.534 50,416 +0.07(+0.72%)
Jan 09, 2019 9.349 9.465 9.349 9.465 74,620 +0.21(+2.22%)
Jan 08, 2019 9.301 9.322 9.188 9.260 93,608 -0.07(-0.73%)
Jan 07, 2019 9.253 9.335 9.212 9.329 114,864 +0.12(+1.34%)
Jan 04, 2019 9.089 9.205 9.082 9.205 52,015 +0.23(+2.52%)
Jan 03, 2019 9.157 9.157 8.952 8.979 158,478 -0.26(-2.81%)
Jan 02, 2019 8.925 9.479 8.925 9.240 388,684 +0.21(+2.27%)
Dec 31, 2018 9.062 9.164 8.932 9.034 261,537 +0.14(+1.62%)
Dec 28, 2018 8.815 8.897 8.815 8.891 156,776 +0.03(+0.39%)
Dec 27, 2018 8.795 8.856 8.740 8.856 174,638 +0.05(+0.54%)
Dec 26, 2018 8.706 8.808 8.624 8.808 143,356 +0.13(+1.50%)
Dec 24, 2018 8.624 8.713 8.624 8.678 126,093 +0.03(+0.40%)
Dec 21, 2018 8.815 8.836 8.644 8.644 230,124 -0.12(-1.33%)
Dec 20, 2018 8.692 8.808 8.692 8.760 178,139 +0.03(+0.31%)
Dec 19, 2018 8.843 8.932 8.699 8.733 168,388 -0.06(-0.70%)
Dec 18, 2018 8.795 8.877 8.795 8.795 64,130 +0.01(+0.16%)
Dec 17, 2018 8.973 8.986 8.774 8.781 206,572 -0.11(-1.23%)
Dec 14, 2018 8.918 9.188 8.849 8.891 111,628 -0.10(-1.14%)
Dec 13, 2018 8.922 8.993 8.915 8.993 57,720 +0.03(+0.36%)
Dec 12, 2018 8.947 9.010 8.928 8.960 98,914 +0.17(+1.99%)
Dec 11, 2018 8.915 8.915 8.683 8.786 117,409 +0.03(+0.29%)
Dec 10, 2018 8.922 8.922 8.689 8.760 106,957 -0.14(-1.60%)
Dec 07, 2018 8.980 9.070 8.889 8.902 54,641 -0.12(-1.36%)
Dec 06, 2018 8.980 9.051 8.934 9.025 211,196 -0.12(-1.27%)
Dec 04, 2018 9.303 9.303 9.132 9.141 45,663 -0.14(-1.53%)
Dec 03, 2018 9.238 9.322 9.238 9.283 61,206 +0.17(+1.84%)
Nov 30, 2018 9.044 9.115 8.986 9.115 67,025 -0.02(-0.21%)
Nov 29, 2018 9.148 9.257 9.115 9.135 217,860 -0.06(-0.63%)
Nov 28, 2018 9.018 9.206 9.017 9.193 79,029 +0.18(+2.01%)
Nov 27, 2018 8.915 9.012 8.915 9.012 69,483 +0.08(+0.87%)
Nov 26, 2018 8.902 8.986 8.902 8.934 50,781 +0.07(+0.80%)
Nov 23, 2018 8.844 8.889 8.844 8.863 32,661 -0.07(-0.80%)
Nov 21, 2018 8.934 8.934 8.934 0 +0.16(+1.77%)
Nov 20, 2018 8.857 8.885 8.708 8.779 229,103 -0.22(-2.44%)
Nov 19, 2018 9.090 9.096 8.999 8.999 76,614 -0.10(-1.07%)
Nov 16, 2018 8.993 9.141 8.986 9.096 128,168 +0.08(+0.86%)
Nov 15, 2018 8.857 9.057 8.857 9.018 138,091 +0.16(+1.82%)
Nov 14, 2018 8.883 8.915 8.792 8.857 53,095 +0.05(+0.59%)
Nov 13, 2018 8.825 8.909 8.792 8.805 76,975 +0.03(+0.29%)
Nov 12, 2018 8.870 8.883 8.776 8.779 46,173 -0.09(-1.02%)
Nov 09, 2018 8.941 8.941 8.786 8.870 84,207 -0.12(-1.29%)
Nov 08, 2018 9.109 9.109 8.980 8.986 123,851 -0.18(-1.97%)
Nov 07, 2018 9.115 9.167 9.064 9.167 66,739 +0.17(+1.94%)
Nov 06, 2018 8.986 9.044 8.986 8.993 138,508 -0.01(-0.07%)
Nov 05, 2018 8.941 9.018 8.941 8.999 66,810 -0.01(-0.07%)
Nov 02, 2018 9.006 9.096 8.896 9.006 283,890 +0.05(+0.58%)
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.