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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

11.08 -0.36 (-3.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2018 6.030 6.096 6.000 6.060 905,928 -0.06(-0.98%)
Apr 27, 2018 6.110 6.120 6.080 6.120 224,496 +0.01(+0.16%)
Apr 26, 2018 6.150 6.150 6.060 6.110 302,938 -0.02(-0.33%)
Apr 25, 2018 6.120 6.140 6.100 6.130 272,548 -0.03(-0.49%)
Apr 24, 2018 6.150 6.189 6.140 6.160 316,195 +0.01(+0.16%)
Apr 23, 2018 6.210 6.210 6.140 6.150 654,738 -0.18(-2.84%)
Apr 20, 2018 6.330 6.380 6.310 6.330 592,305 -0.03(-0.47%)
Apr 19, 2018 6.390 6.410 6.320 6.360 484,119 -0.01(-0.16%)
Apr 18, 2018 6.320 6.380 6.310 6.370 2,746,806 +0.16(+2.58%)
Apr 17, 2018 6.150 6.210 6.130 6.210 507,932 +0.07(+1.14%)
Apr 16, 2018 6.170 6.180 6.130 6.140 403,918 -0.01(-0.16%)
Apr 13, 2018 6.130 6.170 6.130 6.150 535,889 +0.07(+1.07%)
Apr 12, 2018 6.100 6.110 6.080 6.085 272,327 -0.05(-0.90%)
Apr 11, 2018 6.120 6.230 6.120 6.140 602,064 +0.03(+0.49%)
Apr 10, 2018 6.130 6.130 6.100 6.110 332,184 +0.02(+0.33%)
Apr 09, 2018 6.050 6.100 6.040 6.090 288,959 +0.06(+1.00%)
Apr 06, 2018 6.030 6.050 6.010 6.030 449,959 +0.00(+0.00%)
Apr 05, 2018 6.000 6.050 6.000 6.030 377,881 +0.01(+0.17%)
Apr 04, 2018 6.020 6.045 6.000 6.020 329,702 -0.02(-0.33%)
Apr 03, 2018 6.060 6.070 6.030 6.040 224,602 -0.06(-0.98%)
Apr 02, 2018 6.110 6.138 6.080 6.100 567,605 +0.06(+0.99%)
Mar 29, 2018 6.040 6.040 6.040 0 +0.02(+0.33%)
Mar 28, 2018 6.020 6.050 6.000 6.020 1,345,616 -0.05(-0.82%)
Mar 27, 2018 6.070 6.090 6.040 6.070 674,475 -0.05(-0.82%)
Mar 26, 2018 6.090 6.150 6.080 6.120 593,422 +0.05(+0.82%)
Mar 23, 2018 6.090 6.120 6.060 6.070 616,504 +0.07(+1.17%)
Mar 22, 2018 6.050 6.060 6.000 6.000 354,829 -0.09(-1.56%)
Mar 21, 2018 6.040 6.110 6.013 6.095 428,529 +0.13(+2.27%)
Mar 20, 2018 5.970 5.990 5.930 5.960 470,138 -0.04(-0.67%)
Mar 19, 2018 6.000 6.030 6.000 6.000 557,632 -0.02(-0.33%)
Mar 16, 2018 6.030 6.050 5.961 6.020 640,267 -0.01(-0.17%)
Mar 15, 2018 6.080 6.080 6.020 6.030 280,527 -0.06(-0.99%)
Mar 14, 2018 6.100 6.110 6.083 6.090 206,598 -0.01(-0.16%)
Mar 13, 2018 6.110 6.130 6.080 6.100 221,654 +0.00(+0.00%)
Mar 12, 2018 6.080 6.120 6.070 6.100 347,542 -0.02(-0.33%)
Mar 09, 2018 6.070 6.170 6.070 6.120 320,497 +0.02(+0.33%)
Mar 08, 2018 6.100 6.120 6.090 6.100 211,187 -0.02(-0.33%)
Mar 07, 2018 6.100 6.120 225,110 -0.09(-1.45%)
Mar 06, 2018 6.170 6.250 6.170 6.210 469,043 +0.11(+1.80%)
Mar 05, 2018 6.070 6.150 6.070 6.100 221,540 -0.01(-0.16%)
Mar 02, 2018 6.130 6.140 6.090 6.110 293,010 +0.00(+0.00%)
Mar 01, 2018 6.010 6.130 5.990 6.110 321,222 +0.03(+0.49%)
Feb 28, 2018 6.080 6.100 6.060 6.080 257,825 +0.00(+0.00%)
Feb 27, 2018 6.150 6.150 6.035 6.080 460,772 -0.07(-1.14%)
Feb 26, 2018 6.140 6.160 6.095 6.150 412,930 +0.04(+0.65%)
Feb 23, 2018 6.130 6.130 6.087 6.110 227,233 -0.01(-0.16%)
Feb 22, 2018 6.140 6.120 180,375 +0.03(+0.49%)
Feb 21, 2018 6.090 6.169 6.080 6.090 236,135 +0.02(+0.33%)
Feb 20, 2018 6.110 6.140 6.050 6.070 407,099 -0.08(-1.30%)
Feb 16, 2018 6.150 6.150 6.150 0 -0.07(-1.13%)
Feb 15, 2018 6.240 6.240 6.150 6.220 390,645 -0.02(-0.32%)
Feb 14, 2018 6.140 6.266 6.130 6.240 505,708 +0.11(+1.79%)
Feb 13, 2018 6.140 6.130 340,639 +0.02(+0.33%)
Feb 12, 2018 6.080 6.140 6.060 6.110 330,378 +0.10(+1.66%)
Feb 09, 2018 6.040 6.040 5.980 6.010 443,359 -0.04(-0.66%)
Feb 08, 2018 6.090 6.090 6.050 6.050 636,704 +0.01(+0.17%)
Feb 07, 2018 6.070 6.080 6.000 6.040 547,345 -0.07(-1.15%)
Feb 06, 2018 6.140 6.155 6.100 6.110 366,018 -0.05(-0.82%)
Feb 05, 2018 6.210 6.210 6.130 6.161 607,171 +0.03(+0.50%)
Feb 02, 2018 6.260 6.260 6.110 6.130 606,231 -0.21(-3.31%)
Feb 01, 2018 6.320 6.350 6.290 6.340 414,935 -0.06(-0.94%)
Jan 31, 2018 6.380 6.400 6.320 6.400 356,669 +0.08(+1.27%)
Jan 30, 2018 6.400 6.400 6.320 6.320 1,028,931 -0.04(-0.63%)
Jan 29, 2018 6.390 6.390 6.320 6.360 499,581 -0.07(-1.09%)
Jan 26, 2018 6.370 6.435 6.370 6.430 413,382 +0.06(+0.94%)
Jan 25, 2018 6.450 6.520 6.330 6.370 678,583 -0.11(-1.70%)
Jan 24, 2018 6.460 6.510 6.441 6.480 2,007,688 +0.12(+1.89%)
Jan 23, 2018 6.270 6.360 6.250 6.360 634,987 +0.02(+0.32%)
Jan 22, 2018 6.340 6.359 6.310 6.340 604,068 +0.00(+0.08%)
Jan 19, 2018 6.340 6.366 6.330 6.335 276,757 +0.04(+0.56%)
Jan 18, 2018 6.360 6.400 6.300 6.300 202,469 -0.05(-0.79%)
Jan 17, 2018 6.390 6.419 6.340 6.350 548,609 -0.09(-1.40%)
Jan 16, 2018 6.380 6.440 6.371 6.440 667,347 -0.01(-0.16%)
Jan 12, 2018 6.450 6.450 6.450 0 +0.11(+1.74%)
Jan 11, 2018 6.340 6.370 6.305 6.340 337,967 +0.00(+0.00%)
Jan 10, 2018 6.330 6.340 809,033 +0.00(+0.00%)
Jan 09, 2018 6.340 6.355 6.311 6.340 237,624 -0.05(-0.78%)
Jan 08, 2018 6.400 6.419 6.360 6.390 514,019 -0.05(-0.78%)
Jan 05, 2018 6.420 6.455 6.400 6.440 330,759 +0.01(+0.16%)
Jan 04, 2018 6.420 6.450 6.410 6.430 358,644 +0.01(+0.16%)
Jan 03, 2018 6.410 6.437 6.373 6.420 444,751 +0.00(+0.00%)
Jan 02, 2018 6.370 6.440 6.370 6.420 532,485 +0.08(+1.26%)
Dec 29, 2017 6.340 6.340 6.340 0 +0.06(+0.96%)
Dec 28, 2017 6.260 6.300 6.260 6.280 342,817 +0.05(+0.80%)
Dec 27, 2017 6.200 6.260 6.190 6.230 522,284 +0.04(+0.65%)
Dec 26, 2017 6.160 6.190 6.130 6.190 439,728 +0.10(+1.64%)
Dec 22, 2017 6.050 6.150 6.050 6.090 1,030,843 +0.06(+1.00%)
Dec 21, 2017 6.020 6.070 6.020 6.030 678,213 -0.02(-0.33%)
Dec 20, 2017 6.040 6.080 6.030 6.050 515,969 +0.02(+0.33%)
Dec 19, 2017 6.030 6.050 6.010 6.030 1,057,492 +0.01(+0.17%)
Dec 18, 2017 6.000 6.050 6.000 6.020 369,164 +0.01(+0.17%)
Dec 15, 2017 6.000 6.018 5.970 6.010 704,898 +0.06(+1.01%)
Dec 14, 2017 5.970 5.980 5.917 5.950 1,152,503 -0.04(-0.67%)
Dec 13, 2017 5.880 6.035 5.871 5.990 1,054,139 +0.10(+1.61%)
Dec 12, 2017 5.870 5.910 5.860 5.895 468,376 -0.01(-0.08%)
Dec 11, 2017 5.930 5.950 5.880 5.900 806,621 -0.05(-0.84%)
Dec 08, 2017 5.910 5.960 5.900 5.950 673,129 +0.04(+0.68%)
Dec 07, 2017 5.950 5.950 5.870 5.910 848,514 -0.09(-1.50%)
Dec 06, 2017 6.000 6.020 5.970 6.000 412,458 -0.04(-0.66%)
Dec 05, 2017 6.100 6.100 6.000 6.040 735,182 -0.09(-1.47%)
Dec 04, 2017 6.150 6.150 6.100 6.130 321,965 -0.05(-0.81%)
Dec 01, 2017 6.140 6.215 6.114 6.180 401,059 -0.01(-0.16%)
Nov 30, 2017 6.180 6.190 6.140 6.190 475,260 -0.04(-0.64%)
Nov 29, 2017 6.280 6.280 6.210 6.230 498,087 -0.09(-1.42%)
Nov 28, 2017 6.400 6.400 6.305 6.320 369,745 -0.07(-1.10%)
Nov 27, 2017 6.440 6.450 6.390 6.390 408,505 -0.01(-0.16%)
Nov 24, 2017 6.380 6.430 6.380 6.400 310,966 -0.03(-0.47%)
Nov 22, 2017 6.380 6.441 6.380 6.430 430,626 +0.09(+1.42%)
Nov 21, 2017 6.360 6.390 6.340 6.340 173,971 -0.01(-0.16%)
Nov 20, 2017 6.410 6.420 6.320 6.350 470,200 -0.13(-2.01%)
Nov 17, 2017 6.380 6.500 6.380 6.480 324,958 +0.09(+1.41%)
Nov 16, 2017 6.380 6.410 6.380 6.390 240,990 +0.02(+0.31%)
Nov 15, 2017 6.430 6.430 6.340 6.370 309,419 -0.02(-0.31%)
Nov 14, 2017 6.350 6.400 6.320 6.390 272,959 +0.01(+0.16%)
Nov 13, 2017 6.360 6.395 6.350 6.380 815,952 +0.04(+0.63%)
Nov 10, 2017 6.400 6.407 6.301 6.340 248,673 -0.03(-0.47%)
Nov 09, 2017 6.360 6.390 6.350 6.370 345,108 -0.01(-0.16%)
Nov 08, 2017 6.410 6.470 6.370 6.380 399,328 +0.03(+0.47%)
Nov 07, 2017 6.450 6.450 6.340 6.350 256,573 -0.11(-1.70%)
Nov 06, 2017 6.340 6.470 6.330 6.460 706,034 +0.15(+2.38%)
Nov 03, 2017 6.440 6.440 6.295 6.310 348,960 -0.11(-1.71%)
Nov 02, 2017 6.440 6.465 6.391 6.420 350,533 -0.00(-0.08%)
Nov 01, 2017 6.330 6.445 6.330 6.425 596,979 +0.16(+2.47%)
Oct 31, 2017 6.280 6.310 6.250 6.270 260,911 -0.05(-0.79%)
Oct 30, 2017 6.340 6.280 6.320 259,457 +0.00(+0.08%)
Oct 27, 2017 6.270 6.330 6.250 6.315 320,157 +0.01(+0.16%)
Oct 26, 2017 6.370 6.380 6.280 6.305 263,526 -0.08(-1.18%)
Oct 25, 2017 6.390 6.390 6.350 6.380 438,989 +0.00(+0.00%)
Oct 24, 2017 6.380 6.410 6.345 6.380 329,732 -0.05(-0.78%)
Oct 23, 2017 6.340 6.440 6.340 6.430 222,839 +0.04(+0.63%)
Oct 20, 2017 6.420 6.480 6.370 6.390 246,451 -0.09(-1.39%)
Oct 19, 2017 6.390 6.490 6.380 6.480 348,290 +0.10(+1.57%)
Oct 18, 2017 6.380 6.420 6.370 6.380 358,264 -0.03(-0.47%)
Oct 17, 2017 6.430 6.440 6.390 6.410 291,604 -0.06(-0.93%)
Oct 16, 2017 6.550 6.580 6.442 6.470 377,590 -0.08(-1.22%)
Oct 13, 2017 6.520 6.560 6.513 6.550 263,038 +0.06(+0.92%)
Oct 12, 2017 6.500 6.500 6.441 6.490 513,837 +0.00(+0.00%)
Oct 11, 2017 6.490 6.510 6.430 6.490 508,495 +0.02(+0.31%)
Oct 10, 2017 6.470 6.510 6.450 6.470 574,266 +0.08(+1.25%)
Oct 09, 2017 6.350 6.400 6.350 6.390 479,153 +0.07(+1.11%)
Oct 06, 2017 6.250 6.376 6.190 6.320 603,239 +0.07(+1.12%)
Oct 05, 2017 6.290 6.324 6.250 6.250 275,237 -0.02(-0.32%)
Oct 04, 2017 6.280 6.296 6.250 6.270 243,414 +0.00(+0.00%)
Oct 03, 2017 6.250 6.290 6.250 6.270 345,048 +0.03(+0.48%)
Oct 02, 2017 6.240 6.310 6.240 6.240 357,013 -0.04(-0.64%)
Sep 29, 2017 6.340 6.350 6.270 6.280 346,204 -0.06(-0.95%)
Sep 28, 2017 6.340 6.374 6.320 6.340 242,584 +0.03(+0.48%)
Sep 27, 2017 6.300 6.375 6.300 6.310 426,599 -0.05(-0.79%)
Sep 26, 2017 6.390 6.409 6.340 6.360 542,649 -0.10(-1.55%)
Sep 25, 2017 6.370 6.475 6.360 6.460 315,936 +0.06(+0.94%)
Sep 22, 2017 6.400 6.429 6.390 6.400 188,933 -0.01(-0.16%)
Sep 21, 2017 6.370 6.450 6.360 6.410 511,673 -0.04(-0.62%)
Sep 20, 2017 6.500 6.544 6.410 6.450 372,985 -0.07(-1.07%)
Sep 19, 2017 6.490 6.540 6.481 6.520 159,865 +0.04(+0.62%)
Sep 18, 2017 6.530 6.550 6.430 6.480 634,221 -0.16(-2.41%)
Sep 15, 2017 6.680 6.680 6.629 6.640 234,879 -0.06(-0.90%)
Sep 14, 2017 6.680 6.700 6.660 6.700 507,119 +0.00(+0.00%)
Sep 13, 2017 6.730 6.738 6.670 6.700 225,670 -0.06(-0.89%)
Sep 12, 2017 6.700 6.770 6.700 6.760 410,237 +0.06(+0.90%)
Sep 11, 2017 6.730 6.770 6.690 6.700 466,395 -0.09(-1.33%)
Sep 08, 2017 6.840 6.840 6.750 6.790 268,506 -0.03(-0.44%)
Sep 07, 2017 6.770 6.850 6.770 6.820 487,189 +0.07(+1.04%)
Sep 06, 2017 6.770 6.780 6.724 6.750 325,315 +0.01(+0.15%)
Sep 05, 2017 6.750 6.780 6.720 6.740 735,435 +0.05(+0.75%)
Sep 01, 2017 6.680 6.699 6.610 6.690 469,135 +0.04(+0.60%)
Aug 31, 2017 6.580 6.650 6.567 6.650 397,514 +0.09(+1.37%)
Aug 30, 2017 6.570 6.590 6.555 6.560 268,518 +0.00(+0.00%)
Aug 29, 2017 6.670 6.670 6.520 6.560 494,315 -0.03(-0.46%)
Aug 28, 2017 6.500 6.600 6.490 6.590 1,016,808 +0.15(+2.33%)
Aug 25, 2017 6.460 6.480 6.330 6.440 495,679 +0.03(+0.47%)
Aug 24, 2017 6.420 6.421 6.370 6.410 157,033 -0.04(-0.62%)
Aug 23, 2017 6.450 6.460 6.405 6.450 223,045 +0.04(+0.62%)
Aug 22, 2017 6.460 6.470 6.380 6.410 215,524 -0.02(-0.31%)
Aug 21, 2017 6.460 6.494 6.430 6.430 222,818 -0.03(-0.46%)
Aug 18, 2017 6.510 6.520 6.432 6.460 294,275 +0.00(+0.00%)
Aug 17, 2017 6.500 6.520 6.439 6.460 290,277 -0.02(-0.31%)
Aug 16, 2017 6.340 6.500 6.340 6.480 1,626,898 +0.14(+2.21%)
Aug 15, 2017 6.320 6.350 6.300 6.340 351,566 -0.14(-2.16%)
Aug 14, 2017 6.460 6.500 6.440 6.480 236,918 -0.01(-0.15%)
Aug 11, 2017 6.470 6.500 6.430 6.490 447,832 -0.01(-0.15%)
Aug 10, 2017 6.520 6.530 6.460 6.500 1,077,746 +0.08(+1.25%)
Aug 09, 2017 6.390 6.420 6.350 6.420 791,125 +0.17(+2.72%)
Aug 08, 2017 6.240 6.260 6.165 6.250 365,234 +0.08(+1.38%)
Aug 07, 2017 6.120 6.210 6.120 6.165 421,354 -0.01(-0.24%)
Aug 04, 2017 6.230 6.246 6.150 6.180 509,950 -0.15(-2.37%)
Aug 03, 2017 6.300 6.340 6.300 6.330 305,472 +0.03(+0.48%)
Aug 02, 2017 6.320 6.365 6.285 6.300 347,580 -0.06(-0.94%)
Aug 01, 2017 6.360 6.390 6.350 6.360 228,506 -0.02(-0.31%)
Jul 31, 2017 6.390 6.410 6.360 6.380 393,092 +0.03(+0.47%)
Jul 28, 2017 6.320 6.360 6.320 6.350 345,214 +0.04(+0.63%)
Jul 27, 2017 6.390 6.390 6.290 6.310 314,872 -0.02(-0.32%)
Jul 26, 2017 6.250 6.340 6.230 6.330 519,058 +0.07(+1.12%)
Jul 25, 2017 6.280 6.300 6.240 6.260 267,709 +0.01(+0.16%)
Jul 24, 2017 6.300 6.320 6.240 6.250 561,340 -0.04(-0.64%)
Jul 21, 2017 6.280 6.290 6.270 6.290 352,011 +0.07(+1.13%)
Jul 20, 2017 6.230 6.280 6.200 6.220 257,798 -0.02(-0.32%)
Jul 19, 2017 6.240 6.260 6.201 6.240 426,984 +0.02(+0.32%)
Jul 18, 2017 6.200 6.240 6.175 6.220 763,584 +0.07(+1.14%)
Jul 17, 2017 6.150 6.190 6.140 6.150 374,972 +0.07(+1.15%)
Jul 14, 2017 6.110 6.150 6.050 6.080 374,290 +0.06(+1.00%)
Jul 13, 2017 6.050 6.050 6.000 6.020 482,460 -0.05(-0.82%)
Jul 12, 2017 6.100 6.119 6.060 6.070 330,442 +0.00(+0.00%)
Jul 11, 2017 6.010 6.070 5.970 6.070 375,961 +0.08(+1.34%)
Jul 10, 2017 5.850 6.020 5.830 5.990 598,243 +0.02(+0.34%)
Jul 07, 2017 6.020 6.040 5.860 5.970 1,394,312 -0.15(-2.45%)
Jul 06, 2017 6.110 6.120 6.073 6.120 241,367 +0.02(+0.33%)
Jul 05, 2017 6.070 6.110 6.050 6.100 942,566 -0.04(-0.65%)
Jul 03, 2017 6.190 6.210 6.132 6.140 573,313 -0.17(-2.69%)
Jun 30, 2017 6.300 6.340 6.300 6.310 444,819 +0.01(+0.16%)
Jun 29, 2017 6.340 6.360 6.290 6.300 372,624 -0.09(-1.41%)
Jun 28, 2017 6.380 6.400 6.350 6.390 392,482 +0.03(+0.47%)
Jun 27, 2017 6.330 6.370 6.300 6.360 235,437 +0.05(+0.79%)
Jun 26, 2017 6.300 6.340 6.300 6.310 267,485 -0.05(-0.79%)
Jun 23, 2017 6.350 6.370 6.330 6.360 888,163 +0.04(+0.63%)
Jun 22, 2017 6.290 6.320 6.270 6.320 323,791 +0.08(+1.28%)
Jun 21, 2017 6.210 6.260 6.210 6.240 511,807 +0.00(+0.00%)
Jun 20, 2017 6.210 6.260 6.210 6.240 458,462 -0.02(-0.32%)
Jun 19, 2017 6.290 6.300 6.250 6.260 266,042 -0.07(-1.11%)
Jun 16, 2017 6.340 6.340 6.310 6.330 212,753 -0.02(-0.31%)
Jun 15, 2017 6.330 6.371 6.329 6.350 247,021 -0.04(-0.63%)
Jun 14, 2017 6.520 6.550 6.380 6.390 420,178 +0.01(+0.16%)
Jun 13, 2017 6.380 6.415 6.330 6.380 412,738 -0.06(-0.93%)
Jun 12, 2017 6.460 6.489 6.420 6.440 255,056 -0.09(-1.38%)
Jun 09, 2017 6.590 6.590 6.530 6.530 404,232 -0.10(-1.51%)
Jun 08, 2017 6.700 6.710 6.580 6.630 255,422 -0.06(-0.90%)
Jun 07, 2017 6.690 6.730 6.661 6.690 414,032 -0.03(-0.45%)
Jun 06, 2017 6.680 6.730 6.680 6.720 335,915 +0.07(+1.05%)
Jun 05, 2017 6.620 6.675 6.550 6.650 284,316 +0.02(+0.30%)
Jun 02, 2017 6.560 6.650 6.560 6.630 335,885 +0.09(+1.38%)
Jun 01, 2017 6.510 6.560 6.450 6.540 309,241 -0.02(-0.30%)
May 31, 2017 6.530 6.590 6.530 6.560 407,005 -0.02(-0.30%)
May 30, 2017 6.540 6.609 6.540 6.580 489,367 +0.00(+0.00%)
May 26, 2017 6.550 6.580 6.540 6.580 295,464 +0.09(+1.39%)
May 25, 2017 6.530 6.550 6.480 6.490 631,293 -0.03(-0.46%)
May 24, 2017 6.460 6.530 6.450 6.520 320,715 +0.06(+0.93%)
May 23, 2017 6.580 6.580 6.460 6.460 449,904 -0.07(-1.07%)
May 22, 2017 6.520 6.556 6.480 6.530 392,876 +0.13(+2.03%)
May 19, 2017 6.440 6.454 6.380 6.400 397,869 +0.04(+0.63%)
May 18, 2017 6.420 6.420 6.330 6.360 624,594 -0.10(-1.55%)
May 17, 2017 6.450 6.500 6.400 6.460 850,683 +0.07(+1.10%)
May 16, 2017 6.330 6.390 6.330 6.390 408,836 +0.08(+1.27%)
May 15, 2017 6.390 6.395 6.280 6.310 624,077 +0.04(+0.64%)
May 12, 2017 6.290 6.310 6.250 6.270 563,372 +0.05(+0.80%)
May 11, 2017 6.200 6.235 6.180 6.220 596,504 +0.04(+0.65%)
May 10, 2017 6.160 6.200 6.160 6.180 438,043 +0.04(+0.65%)
May 09, 2017 6.150 6.180 6.110 6.140 355,168 -0.04(-0.65%)
May 08, 2017 6.210 6.220 6.160 6.180 450,410 -0.06(-0.96%)
May 05, 2017 6.180 6.240 6.160 6.240 580,742 +0.05(+0.81%)
May 04, 2017 6.200 6.230 6.150 6.190 636,778 -0.06(-0.96%)
May 03, 2017 6.320 6.320 6.230 6.250 969,485 -0.11(-1.73%)
May 02, 2017 6.350 6.370 6.340 6.360 285,732 -0.02(-0.31%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.