Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.84 13.97 13.79 13.97 4,923,000 +0.40(+2.95%)
Nov 29, 2006 13.63 13.71 13.51 13.57 4,715,000 -0.17(-1.21%)
Nov 28, 2006 13.53 13.74 13.40 13.73 5,954,000 +0.24(+1.77%)
Nov 27, 2006 13.50 13.54 13.43 13.49 2,921,000 +0.08(+0.63%)
Nov 24, 2006 13.48 13.49 13.38 13.41 2,422,000 +0.38(+2.90%)
Nov 22, 2006 13.08 13.21 12.96 13.03 3,126,000 +0.00(+0.02%)
Nov 21, 2006 13.00 13.07 12.93 13.03 4,085,000 +0.32(+2.56%)
Nov 20, 2006 12.91 12.96 12.70 12.71 3,309,000 -0.06(-0.46%)
Nov 17, 2006 12.72 12.84 12.67 12.76 3,239,000 +0.01(+0.07%)
Nov 16, 2006 13.09 13.12 12.73 12.76 5,420,000 -0.11(-0.84%)
Nov 15, 2006 12.59 12.92 12.57 12.86 6,295,000 +0.09(+0.68%)
Nov 14, 2006 12.96 12.97 12.70 12.78 5,012,000 -0.08(-0.65%)
Nov 13, 2006 12.72 12.90 12.69 12.86 3,321,000 -0.11(-0.83%)
Nov 10, 2006 13.00 13.07 12.83 12.97 3,935,000 -0.06(-0.47%)
Nov 09, 2006 12.75 13.04 12.71 13.03 6,290,000 +0.61(+4.92%)
Nov 08, 2006 12.60 12.69 12.38 12.42 3,494,000 -0.18(-1.41%)
Nov 07, 2006 12.62 12.71 12.56 12.60 4,536,000 -0.01(-0.12%)
Nov 06, 2006 12.52 12.73 12.50 12.61 3,112,000 +0.06(+0.46%)
Nov 03, 2006 12.48 12.61 12.41 12.55 3,447,000 +0.04(+0.30%)
Nov 02, 2006 12.50 12.60 12.49 12.52 3,494,000 +0.07(+0.57%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.