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 )

12.30 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 30, 2007 7.561 7.569 7.467 7.467 153,309 -0.12(-1.56%)
Apr 27, 2007 7.645 7.645 7.539 7.586 112,206 -0.10(-1.27%)
Apr 26, 2007 7.675 7.688 7.594 7.683 131,104 +0.04(+0.50%)
Apr 25, 2007 7.603 7.658 7.595 7.645 137,955 +0.06(+0.73%)
Apr 24, 2007 7.514 7.603 7.514 7.590 98,269 +0.01(+0.11%)
Apr 23, 2007 7.611 7.620 7.582 7.582 126,144 -0.02(-0.22%)
Apr 20, 2007 7.578 7.654 7.573 7.599 88,584 +0.11(+1.53%)
Apr 19, 2007 7.408 7.544 7.400 7.484 158,270 -0.10(-1.28%)
Apr 18, 2007 7.616 7.616 7.561 7.582 76,773 -0.02(-0.22%)
Apr 17, 2007 7.679 7.679 7.582 7.599 104,647 -0.06(-0.83%)
Apr 16, 2007 7.594 7.671 7.590 7.662 201,027 +0.07(+0.89%)
Apr 13, 2007 7.578 7.599 7.552 7.594 63,308 +0.04(+0.56%)
Apr 12, 2007 7.434 7.556 7.421 7.552 130,159 +0.13(+1.77%)
Apr 11, 2007 7.548 7.548 7.408 7.421 207,169 -0.03(-0.40%)
Apr 10, 2007 7.493 7.493 7.438 7.451 239,059 -0.01(-0.17%)
Apr 09, 2007 7.442 7.484 7.434 7.463 220,397 +0.09(+1.26%)
Apr 05, 2007 7.366 7.400 7.345 7.370 161,814 +0.03(+0.35%)
Apr 04, 2007 7.302 7.357 7.281 7.345 417,881 +0.08(+1.17%)
Apr 03, 2007 7.243 7.298 7.222 7.260 389,770 +0.07(+0.94%)
Apr 02, 2007 7.171 7.218 7.158 7.192 168,192 +0.05(+0.65%)
Mar 30, 2007 7.188 7.197 7.108 7.146 153,782 -0.03(-0.35%)
Mar 29, 2007 7.074 7.171 7.074 7.171 145,278 +0.13(+1.86%)
Mar 28, 2007 7.125 7.125 7.006 7.040 154,491 -0.07(-1.01%)
Mar 27, 2007 7.180 7.192 7.074 7.112 153,309 -0.07(-0.94%)
Mar 26, 2007 7.184 7.205 7.133 7.180 100,631 +0.03(+0.41%)
Mar 23, 2007 7.133 7.197 7.116 7.150 166,302 +0.02(+0.24%)
Mar 22, 2007 7.192 7.197 7.129 7.133 149,057 -0.03(-0.41%)
Mar 21, 2007 7.006 7.197 6.985 7.163 193,704 +0.17(+2.48%)
Mar 20, 2007 6.943 7.010 6.913 6.989 114,332 +0.04(+0.64%)
Mar 19, 2007 6.875 6.944 6.875 6.944 111,734 +0.12(+1.76%)
Mar 16, 2007 6.909 6.955 6.794 6.824 107,482 -0.07(-1.02%)
Mar 15, 2007 6.976 6.976 6.794 6.894 97,324 +0.00(+0.03%)
Mar 14, 2007 6.773 6.892 6.646 6.892 328,352 +0.08(+1.12%)
Mar 13, 2007 7.010 7.031 6.794 6.816 392,369 -0.19(-2.78%)
Mar 12, 2007 6.976 7.031 6.968 7.010 171,971 +0.08(+1.16%)
Mar 09, 2007 6.943 7.019 6.921 6.930 148,349 +0.02(+0.24%)
Mar 08, 2007 6.816 6.970 6.816 6.913 179,530 +0.15(+2.25%)
Mar 07, 2007 7.010 7.010 6.625 6.761 372,999 -0.12(-1.72%)
Mar 06, 2007 6.701 6.896 6.701 6.879 332,132 +0.25(+3.83%)
Mar 05, 2007 6.540 6.697 6.456 6.625 265,044 -0.12(-1.76%)
Mar 02, 2007 6.820 6.858 6.714 6.744 179,058 -0.08(-1.12%)
Mar 01, 2007 6.985 6.985 6.693 6.820 368,935 -0.18(-2.54%)
Feb 28, 2007 6.900 7.070 6.862 6.998 318,667 +0.22(+3.18%)
Feb 27, 2007 7.264 7.264 6.680 6.782 820,408 -0.62(-8.35%)
Feb 26, 2007 7.451 7.489 7.400 7.400 160,172 -0.04(-0.51%)
Feb 23, 2007 7.434 7.451 7.400 7.438 82,442 +0.00(+0.06%)
Feb 22, 2007 7.429 7.480 7.408 7.434 115,041 -0.00(-0.06%)
Feb 21, 2007 7.493 7.493 7.417 7.438 85,749 -0.06(-0.78%)
Feb 20, 2007 7.459 7.506 7.421 7.497 132,049 -0.00(-0.01%)
Feb 16, 2007 7.463 7.535 7.421 7.497 151,656 +0.05(+0.68%)
Feb 15, 2007 7.396 7.455 7.396 7.446 128,506 +0.02(+0.29%)
Feb 14, 2007 7.336 7.446 7.336 7.425 216,464 +0.10(+1.33%)
Feb 13, 2007 7.247 7.357 7.247 7.328 97,797 +0.04(+0.58%)
Feb 12, 2007 7.302 7.409 7.256 7.285 93,545 -0.00(-0.06%)
Feb 09, 2007 7.408 7.425 7.285 7.290 123,545 -0.09(-1.20%)
Feb 08, 2007 7.396 7.400 7.319 7.379 72,284 +0.01(+0.17%)
Feb 07, 2007 7.366 7.383 7.345 7.366 130,396 +0.03(+0.40%)
Feb 06, 2007 7.345 7.366 7.319 7.336 139,608 +0.03(+0.41%)
Feb 05, 2007 7.290 7.345 7.260 7.307 191,342 -0.06(-0.86%)
Feb 02, 2007 7.370 7.391 7.349 7.370 176,223 +0.05(+0.63%)
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.