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: 7:00 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, 2019 10.49 10.53 10.49 10.50 28,583 -0.03(-0.26%)
Apr 29, 2019 10.59 10.64 10.49 10.53 39,340 -0.01(-0.13%)
Apr 26, 2019 10.56 10.61 10.52 10.54 33,751 -0.01(-0.06%)
Apr 25, 2019 10.48 10.64 10.46 10.55 43,619 +0.03(+0.26%)
Apr 24, 2019 10.55 10.57 10.51 10.52 56,706 -0.06(-0.58%)
Apr 23, 2019 10.57 10.63 10.55 10.58 35,975 +0.02(+0.19%)
Apr 22, 2019 10.61 10.61 10.55 10.56 38,104 -0.08(-0.71%)
Apr 18, 2019 10.60 10.67 10.60 10.64 22,062 -0.02(-0.19%)
Apr 17, 2019 10.64 10.68 10.61 10.66 45,316 +0.08(+0.78%)
Apr 16, 2019 10.57 10.59 10.52 10.57 70,755 +0.06(+0.59%)
Apr 15, 2019 10.52 10.55 10.46 10.51 29,480 -0.01(-0.06%)
Apr 12, 2019 10.53 10.57 10.50 10.52 32,728 +0.08(+0.72%)
Apr 11, 2019 10.53 10.56 10.42 10.44 60,194 -0.10(-0.97%)
Apr 10, 2019 10.50 10.57 10.49 10.55 81,000 +0.08(+0.72%)
Apr 09, 2019 10.48 10.49 10.44 10.47 74,453 +0.03(+0.26%)
Apr 08, 2019 10.45 10.50 10.27 10.44 72,989 -0.03(-0.33%)
Apr 05, 2019 10.53 10.53 10.45 10.48 33,313 +0.03(+0.33%)
Apr 04, 2019 10.34 10.47 10.30 10.44 42,715 +0.05(+0.53%)
Apr 03, 2019 10.38 10.46 10.37 10.39 42,300 +0.14(+1.34%)
Apr 02, 2019 10.27 10.30 10.25 10.25 21,633 -0.01(-0.07%)
Apr 01, 2019 10.26 10.30 10.26 10.26 36,017 +0.08(+0.74%)
Mar 29, 2019 10.10 10.20 10.10 10.18 31,121 +0.12(+1.16%)
Mar 28, 2019 9.999 10.08 9.959 10.07 14,472 +0.09(+0.89%)
Mar 27, 2019 10.09 10.16 9.979 9.979 43,134 -0.17(-1.69%)
Mar 26, 2019 10.14 10.19 10.14 10.15 58,840 +0.05(+0.54%)
Mar 25, 2019 10.13 10.15 9.979 10.10 46,454 -0.05(-0.54%)
Mar 22, 2019 10.12 10.22 10.12 10.15 176,501 -0.10(-0.94%)
Mar 21, 2019 10.18 10.25 10.17 10.25 30,553 +0.05(+0.54%)
Mar 20, 2019 10.21 10.23 10.15 10.19 25,646 -0.01(-0.07%)
Mar 19, 2019 10.16 10.20 10.16 10.20 31,144 +0.04(+0.40%)
Mar 18, 2019 10.13 10.16 10.11 10.16 55,796 +0.10(+0.95%)
Mar 15, 2019 9.986 10.08 9.986 10.06 42,225 +0.09(+0.89%)
Mar 14, 2019 9.986 9.986 9.962 9.972 56,327 +0.00(+0.00%)
Mar 13, 2019 9.992 10.01 9.972 9.972 52,046 -0.03(-0.27%)
Mar 12, 2019 9.958 10.03 9.958 9.999 21,619 +0.06(+0.62%)
Mar 11, 2019 9.814 9.959 9.814 9.938 67,786 +0.14(+1.40%)
Mar 08, 2019 9.835 9.835 9.773 9.801 35,797 -0.11(-1.11%)
Mar 07, 2019 10.04 10.04 9.903 9.910 42,215 -0.14(-1.36%)
Mar 06, 2019 10.03 10.12 10.03 10.05 43,498 -0.04(-0.41%)
Mar 05, 2019 10.01 10.11 10.01 10.09 59,233 +0.06(+0.61%)
Mar 04, 2019 10.11 10.12 9.992 10.03 52,352 -0.01(-0.07%)
Mar 01, 2019 10.17 10.20 10.03 10.03 50,115 -0.12(-1.15%)
Feb 28, 2019 10.23 10.23 10.12 10.15 55,364 -0.09(-0.88%)
Feb 27, 2019 10.14 10.25 10.12 10.24 91,516 +0.04(+0.34%)
Feb 26, 2019 10.17 10.23 10.17 10.20 55,878 -0.01(-0.07%)
Feb 25, 2019 10.17 10.23 10.17 10.21 131,011 +0.13(+1.29%)
Feb 22, 2019 10.05 10.10 10.05 10.08 33,605 +0.10(+1.03%)
Feb 21, 2019 10.06 10.06 9.931 9.979 66,432 -0.06(-0.61%)
Feb 20, 2019 10.01 10.07 10.01 10.04 40,995 +0.07(+0.66%)
Feb 19, 2019 9.876 9.999 9.869 9.974 100,693 +0.07(+0.71%)
Feb 15, 2019 9.999 9.999 9.897 9.903 49,385 -0.05(-0.48%)
Feb 14, 2019 9.856 9.965 9.856 9.951 47,608 +0.04(+0.41%)
Feb 13, 2019 9.992 9.992 9.910 9.910 82,932 -0.05(-0.48%)
Feb 12, 2019 9.972 10.03 9.931 9.958 116,258 +0.04(+0.41%)
Feb 11, 2019 9.917 9.947 9.903 9.917 48,846 -0.04(-0.41%)
Feb 08, 2019 9.910 9.958 9.828 9.958 31,559 +0.00(+0.00%)
Feb 07, 2019 10.02 10.12 9.958 9.958 76,950 -0.17(-1.69%)
Feb 06, 2019 10.15 10.23 10.13 10.13 43,403 -0.05(-0.54%)
Feb 05, 2019 10.19 10.21 10.13 10.18 136,034 +0.05(+0.47%)
Feb 04, 2019 10.14 10.20 10.09 10.14 69,192 -0.03(-0.34%)
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.