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

Silver Sector (CIX: MSECTOR135 )

1,935.91 UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2009 1087 1153 1077 1140 0 +52.29(+4.81%)
Jul 30, 2009 1080 1110 1072 1088 0 +32.67(+3.10%)
Jul 29, 2009 1087 1093 1038 1055 0 -49.97(-4.52%)
Jul 28, 2009 1134 1144 1071 1105 0 -55.26(-4.76%)
Jul 27, 2009 1165 1173 1142 1161 0 +13.36(+1.16%)
Jul 25, 2009 1141 1160 1131 1147 0 +4.87(+0.43%)
Jul 24, 2009 1141 1163 1126 1142 0 +6.34(+0.56%)
Jul 23, 2009 1111 1163 1108 1136 0 +22.12(+1.99%)
Jul 22, 2009 1089 1135 1079 1114 0 +2.75(+0.25%)
Jul 21, 2009 1146 1153 1083 1111 0 +24.83(+2.29%)
Jun 26, 2009 1120 1135 1073 1086 0 -14.40(-1.31%)
Jun 25, 2009 1065 1104 1052 1101 0 +62.46(+6.02%)
Jun 24, 2009 1050 1078 1024 1038 0 +24.55(+2.42%)
Jun 23, 2009 997.78 1027 958.55 1014 0 +22.24(+2.24%)
Jun 22, 2009 1023 1044 968.56 991.50 0 -58.67(-5.59%)
Jun 19, 2009 1030 1074 1019 1050 0 +34.99(+3.45%)
Jun 18, 2009 1079 1085 1006 1015 0 -63.69(-5.90%)
Jun 17, 2009 1094 1102 1046 1079 0 -18.30(-1.67%)
Jun 16, 2009 1157 1176 1084 1097 0 -27.13(-2.41%)
Jun 15, 2009 1187 1193 1110 1124 0 -92.68(-7.62%)
Jun 12, 2009 1217 1238 1194 1217 0 -36.63(-2.92%)
Jun 11, 2009 1234 1290 1211 1254 0 +11.58(+0.93%)
Jun 10, 2009 1266 1275 1219 1242 0 +0.86(+0.07%)
Jun 09, 2009 1258 1267 1219 1241 0 +12.77(+1.04%)
Jun 08, 2009 1200 1233 1177 1228 0 -32.42(-2.57%)
Jun 05, 2009 1294 1323 1246 1261 0 -71.80(-5.39%)
Jun 04, 2009 1287 1341 1272 1333 0 +57.07(+4.47%)
Jun 03, 2009 1318 1329 1229 1276 0 -72.27(-5.36%)
Jun 02, 2009 1337 1375 1300 1348 0 +30.28(+2.30%)
Jun 01, 2009 1340 1374 1299 1318 0 -3.05(-0.23%)
May 29, 2009 1322 1349 1291 1321 0 +55.67(+4.40%)
May 28, 2009 1213 1285 1196 1265 0 +75.47(+6.34%)
May 27, 2009 1185 1235 1160 1189 0 +117.64(+10.98%)
May 26, 2009 1055 1086 1038 1072 0 -4.51(-0.42%)
May 25, 2009 1107 1125 1069 1076 0 +0.00(+0.00%)
May 22, 2009 1107 1125 1069 1076 0 -1.37(-0.13%)
May 21, 2009 1067 1097 1029 1078 0 +5.33(+0.50%)
May 20, 2009 1055 1107 1046 1072 0 +44.93(+4.37%)
May 19, 2009 993.20 1050 977.01 1027 0 +49.00(+5.01%)
May 18, 2009 968.33 987.98 937.73 978.43 0 +13.25(+1.37%)
May 15, 2009 989.82 1017 950.31 965.18 0 -30.71(-3.08%)
May 14, 2009 986.15 1015 956.33 995.89 0 +1.33(+0.13%)
May 13, 2009 1027 1062 985.69 994.57 0 -54.40(-5.19%)
May 12, 2009 1024 1057 1010 1049 0 +45.28(+4.51%)
May 11, 2009 992.65 1013 960.69 1004 0 -7.62(-0.75%)
May 08, 2009 999.18 1027 973.63 1011 0 +21.06(+2.13%)
May 07, 2009 1031 1046 974.23 990.25 0 -12.17(-1.21%)
May 06, 2009 975.83 1011 968.64 1002 0 +48.73(+5.11%)
May 05, 2009 945.20 966.69 930.85 953.69 0 +29.00(+3.14%)
May 04, 2009 902.65 930.28 895.46 924.70 0 +51.87(+5.94%)
May 01, 2009 856.27 886.38 848.18 872.82 0 +14.81(+1.73%)
Apr 30, 2009 876.00 880.47 849.99 858.01 0 -32.56(-3.66%)
Apr 29, 2009 888.26 911.67 875.70 890.57 0 +28.67(+3.33%)
Apr 28, 2009 871.53 883.52 847.00 861.91 0 -40.47(-4.48%)
Apr 27, 2009 892.22 919.54 873.90 902.37 0 +11.97(+1.34%)
Apr 24, 2009 852.61 904.77 850.76 890.40 0 +54.24(+6.49%)
Apr 23, 2009 809.76 862.36 800.34 836.16 0 +40.02(+5.03%)
Apr 22, 2009 796.15 825.00 785.63 796.15 0 +11.11(+1.41%)
Apr 21, 2009 808.68 821.86 770.27 785.04 0 -13.82(-1.73%)
Apr 20, 2009 813.68 828.69 796.66 798.86 0 -1.65(-0.21%)
Apr 17, 2009 826.09 835.35 789.57 800.50 0 -37.38(-4.46%)
Apr 16, 2009 881.13 885.98 823.69 837.89 0 -43.27(-4.91%)
Apr 15, 2009 869.64 890.62 861.61 881.16 0 +10.68(+1.23%)
Apr 14, 2009 877.16 902.24 864.33 870.48 0 -4.94(-0.56%)
Apr 13, 2009 871.76 890.08 859.34 875.42 0 +39.78(+4.76%)
Apr 10, 2009 828.37 845.79 815.70 835.64 0 +0.00(+0.00%)
Apr 09, 2009 828.37 845.79 815.70 835.64 0 +8.88(+1.07%)
Apr 08, 2009 834.38 846.07 808.04 826.76 0 +8.62(+1.05%)
Apr 07, 2009 815.32 844.54 810.01 818.13 0 +8.62(+1.06%)
Apr 06, 2009 822.34 827.91 786.79 809.51 0 -39.38(-4.64%)
Apr 03, 2009 888.95 906.08 839.57 848.90 0 -49.41(-5.50%)
Apr 02, 2009 880.47 905.45 859.15 898.30 0 +0.89(+0.10%)
Apr 01, 2009 870.27 905.75 866.62 897.41 0 +31.64(+3.65%)
Mar 31, 2009 863.17 888.84 843.05 865.77 0 +23.78(+2.82%)
Mar 30, 2009 861.26 890.15 832.27 842.00 0 -51.16(-5.73%)
Mar 27, 2009 890.45 907.37 873.52 893.15 0 -25.89(-2.82%)
Mar 26, 2009 931.03 945.11 899.99 919.04 0 +4.80(+0.52%)
Mar 25, 2009 894.36 928.20 871.34 914.25 0 +21.78(+2.44%)
Mar 24, 2009 870.66 907.24 844.26 892.46 0 -4.01(-0.45%)
Mar 23, 2009 904.35 918.11 869.95 896.47 0 +22.78(+2.61%)
Mar 20, 2009 860.51 887.44 836.57 873.69 0 +19.19(+2.25%)
Mar 19, 2009 801.15 882.60 795.17 854.50 0 +85.76(+11.16%)
Mar 18, 2009 682.85 774.28 663.16 768.73 0 +75.04(+10.82%)
Mar 17, 2009 693.95 703.68 678.33 693.69 0 -1.74(-0.25%)
Mar 16, 2009 701.01 715.28 679.74 695.43 0 -14.24(-2.01%)
Mar 13, 2009 706.18 718.30 688.47 709.67 0 +24.41(+3.56%)
Mar 12, 2009 660.97 694.69 650.92 685.26 0 +27.64(+4.20%)
Mar 11, 2009 644.14 680.17 631.17 657.62 0 +20.74(+3.26%)
Mar 10, 2009 652.22 660.93 612.26 636.88 0 -25.72(-3.88%)
Mar 09, 2009 703.44 706.78 649.82 662.60 0 -43.12(-6.11%)
Mar 06, 2009 726.11 742.74 689.71 705.72 0 -2.42(-0.34%)
Mar 05, 2009 680.29 718.78 674.30 708.14 0 +34.52(+5.13%)
Mar 04, 2009 687.41 700.04 661.38 673.62 0 +10.93(+1.65%)
Mar 03, 2009 658.77 689.25 633.45 662.69 0 -0.00(-0.00%)
Mar 02, 2009 730.23 748.08 650.28 662.69 0 -71.43(-9.73%)
Feb 27, 2009 751.65 769.44 709.89 734.12 0 -2.37(-0.32%)
Feb 26, 2009 729.71 754.88 708.31 736.49 0 +2.19(+0.30%)
Feb 25, 2009 751.77 784.77 731.29 734.30 0 -17.48(-2.32%)
Feb 24, 2009 819.26 826.61 740.33 751.77 0 -73.99(-8.96%)
Feb 23, 2009 828.98 854.86 797.25 825.77 0 -20.10(-2.38%)
Feb 20, 2009 838.93 865.77 814.92 845.86 0 +47.21(+5.91%)
Feb 19, 2009 855.18 862.89 778.00 798.65 0 -63.40(-7.35%)
Feb 18, 2009 872.31 882.77 833.19 862.05 0 -5.93(-0.68%)
Feb 17, 2009 871.74 899.67 852.89 867.98 0 +16.45(+1.93%)
Feb 16, 2009 842.42 863.99 827.95 851.53 0 +0.00(+0.00%)
Feb 13, 2009 842.42 863.99 827.95 851.53 0 -4.85(-0.57%)
Feb 12, 2009 850.63 869.87 826.93 856.38 0 -12.16(-1.40%)
Feb 11, 2009 807.61 876.21 794.63 868.55 0 +70.68(+8.86%)
Feb 10, 2009 838.76 847.38 785.17 797.87 0 -19.52(-2.39%)
Feb 09, 2009 829.34 847.78 805.45 817.39 0 -18.30(-2.19%)
Feb 06, 2009 834.37 852.41 817.38 835.69 0 +4.90(+0.59%)
Feb 05, 2009 840.40 849.78 811.98 830.78 0 -20.92(-2.46%)
Feb 04, 2009 856.86 878.03 833.23 851.70 0 +3.13(+0.37%)
Feb 03, 2009 843.84 862.25 822.44 848.57 0 +13.97(+1.67%)
Feb 02, 2009 845.22 862.49 808.85 834.60 0 -31.38(-3.62%)
Jan 30, 2009 894.51 905.85 842.26 865.97 0 -8.06(-0.92%)
Jan 29, 2009 827.50 885.83 813.15 874.03 0 +35.08(+4.18%)
Jan 28, 2009 848.48 863.91 820.99 838.95 0 -0.14(-0.02%)
Jan 27, 2009 848.45 863.07 813.06 839.09 0 -29.00(-3.34%)
Jan 26, 2009 905.63 935.36 847.55 868.09 0 -4.49(-0.51%)
Jan 23, 2009 828.94 889.25 820.66 872.58 0 +64.46(+7.98%)
Jan 22, 2009 775.67 824.94 770.31 808.12 0 +13.50(+1.70%)
Jan 21, 2009 783.89 800.70 742.19 794.62 0 +27.48(+3.58%)
Jan 20, 2009 779.36 822.93 749.60 767.14 0 -13.47(-1.72%)
Jan 19, 2009 761.70 784.79 733.33 780.61 0 +0.00(+0.00%)
Jan 16, 2009 761.70 784.79 733.33 780.61 0 +59.40(+8.24%)
Jan 15, 2009 690.65 727.48 643.92 721.21 0 +33.44(+4.86%)
Jan 14, 2009 720.61 733.68 665.06 687.77 0 -58.03(-7.78%)
Jan 13, 2009 733.08 768.18 709.07 745.80 0 +7.87(+1.07%)
Jan 12, 2009 779.66 792.68 721.58 737.94 0 -82.05(-10.01%)
Jan 09, 2009 815.44 855.88 789.04 819.99 0 -3.66(-0.44%)
Jan 08, 2009 783.03 830.69 760.97 823.64 0 +63.55(+8.36%)
Jan 07, 2009 818.93 837.88 743.97 760.09 0 -76.40(-9.13%)
Jan 06, 2009 784.02 861.70 774.77 836.50 0 +48.91(+6.21%)
Jan 05, 2009 773.84 813.59 759.34 787.58 0 -30.05(-3.68%)
Jan 02, 2009 795.12 849.72 784.05 817.63 0 +15.40(+1.92%)
Jan 01, 2009 765.88 812.96 749.80 802.24 0 +0.00(+0.00%)
Dec 31, 2008 765.88 812.96 749.80 802.24 0 +15.84(+2.01%)
Dec 30, 2008 791.74 799.38 758.37 786.40 0 -8.68(-1.09%)
Dec 29, 2008 785.28 821.27 763.09 795.08 0 +39.04(+5.16%)
Dec 26, 2008 708.74 766.74 689.84 756.04 0 +53.60(+7.63%)
Dec 25, 2008 707.22 713.76 676.04 702.45 0 +0.00(+0.00%)
Dec 24, 2008 707.22 713.76 676.04 702.45 0 +4.62(+0.66%)
Dec 23, 2008 697.67 720.20 669.57 697.83 0 +4.94(+0.71%)
Dec 22, 2008 750.04 759.69 670.35 692.89 0 -21.26(-2.98%)
Dec 19, 2008 665.48 727.89 652.47 714.15 0 +23.20(+3.36%)
Dec 18, 2008 755.15 769.00 659.91 690.95 0 -60.32(-8.03%)
Dec 17, 2008 746.35 824.50 725.63 751.27 0 +17.82(+2.43%)
Dec 16, 2008 654.98 737.51 643.59 733.45 0 +86.40(+13.35%)
Dec 15, 2008 623.70 667.27 606.40 647.05 0 +53.48(+9.01%)
Dec 12, 2008 554.00 608.22 543.84 593.58 0 +27.49(+4.86%)
Dec 11, 2008 592.25 638.14 544.51 566.09 0 -5.71(-1.00%)
Dec 10, 2008 535.62 585.21 528.59 571.79 0 +68.12(+13.52%)
Dec 09, 2008 501.55 528.11 482.88 503.68 0 -5.75(-1.13%)
Dec 08, 2008 508.29 534.43 494.35 509.43 0 +38.65(+8.21%)
Dec 05, 2008 459.63 477.62 428.78 470.77 0 +1.79(+0.38%)
Dec 04, 2008 498.58 526.91 457.23 468.99 0 -30.15(-6.04%)
Dec 03, 2008 489.79 520.33 464.05 499.13 0 +7.45(+1.52%)
Dec 02, 2008 499.29 513.15 467.60 491.68 0 +20.06(+4.25%)
Dec 01, 2008 515.84 526.33 468.78 471.62 0 -90.12(-16.04%)
Nov 28, 2008 542.82 571.25 524.34 561.74 0 +23.63(+4.39%)
Nov 27, 2008 480.11 549.56 459.63 538.10 0 +0.00(+0.00%)
Nov 26, 2008 480.11 549.56 459.63 538.10 0 +58.28(+12.14%)
Nov 25, 2008 506.24 515.08 448.46 479.83 0 -11.13(-2.27%)
Nov 24, 2008 502.89 558.94 467.43 490.95 0 +40.63(+9.02%)
Nov 21, 2008 412.98 469.02 396.09 450.32 0 +78.59(+21.14%)
Nov 20, 2008 394.22 418.40 367.62 371.73 0 -24.60(-6.21%)
Nov 19, 2008 422.15 465.92 394.55 396.33 0 -19.14(-4.61%)
Nov 18, 2008 418.79 435.82 403.09 415.47 0 -5.13(-1.22%)
Nov 17, 2008 446.88 462.11 408.04 420.61 0 -33.20(-7.32%)
Nov 14, 2008 468.08 498.60 443.19 453.81 0 -6.49(-1.41%)
Nov 13, 2008 418.42 463.95 374.93 460.30 0 +43.61(+10.47%)
Nov 12, 2008 463.88 475.36 411.18 416.68 0 -64.03(-13.32%)
Nov 11, 2008 514.75 520.54 450.41 480.71 0 -54.09(-10.11%)
Nov 10, 2008 564.04 586.49 517.53 534.80 0 +21.23(+4.13%)
Nov 07, 2008 539.82 572.29 491.84 513.57 0 -13.40(-2.54%)
Nov 06, 2008 617.83 630.85 514.39 526.97 0 -67.56(-11.36%)
Nov 05, 2008 618.71 646.83 579.90 594.53 0 -28.37(-4.55%)
Nov 04, 2008 563.14 631.01 546.43 622.90 0 +102.87(+19.78%)
Nov 03, 2008 532.63 567.02 513.77 520.03 0 +1.21(+0.23%)
Oct 31, 2008 526.31 543.76 497.39 518.83 0 -15.60(-2.92%)
Oct 30, 2008 543.73 576.46 500.39 534.43 0 +17.85(+3.46%)
Oct 29, 2008 470.88 532.47 453.47 516.58 0 +85.97(+19.96%)
Oct 28, 2008 435.90 448.55 392.98 430.61 0 +22.21(+5.44%)
Oct 27, 2008 474.48 484.40 402.77 408.40 0 -76.80(-15.83%)
Oct 24, 2008 423.27 522.59 418.80 485.20 0 +11.84(+2.50%)
Oct 23, 2008 495.45 541.75 453.69 473.36 0 -33.06(-6.53%)
Oct 22, 2008 584.47 592.12 500.95 506.42 0 -100.69(-16.59%)
Oct 21, 2008 637.22 655.17 601.74 607.11 0 -54.70(-8.27%)
Oct 20, 2008 603.45 671.22 590.84 661.82 0 +79.91(+13.73%)
Oct 17, 2008 561.58 624.33 537.80 581.91 0 -10.59(-1.79%)
Oct 16, 2008 631.09 653.61 535.20 592.50 0 -60.30(-9.24%)
Oct 15, 2008 717.09 727.09 633.97 652.80 0 -84.09(-11.41%)
Oct 14, 2008 757.61 782.94 709.22 736.89 0 +16.86(+2.34%)
Oct 13, 2008 704.29 738.74 643.23 720.03 0 +56.13(+8.45%)
Oct 10, 2008 749.88 804.57 559.08 663.90 0 -116.90(-14.97%)
Oct 09, 2008 849.93 865.84 764.18 780.79 0 -55.59(-6.65%)
Oct 08, 2008 785.80 864.20 752.88 836.38 0 +69.51(+9.06%)
Oct 07, 2008 839.84 889.73 753.90 766.87 0 -33.75(-4.22%)
Oct 06, 2008 880.11 909.98 723.23 800.62 0 -74.00(-8.46%)
Oct 03, 2008 886.21 955.90 859.31 874.62 0 -5.12(-0.58%)
Oct 02, 2008 1012 1027 874.22 879.73 0 -168.73(-16.09%)
Oct 01, 2008 1048 1092 1020 1048 0 +14.35(+1.39%)
Sep 30, 2008 1054 1077 1011 1034 0 -38.28(-3.57%)
Sep 29, 2008 1143 1177 1045 1072 0 -83.20(-7.20%)
Sep 26, 2008 1228 1254 1135 1156 0 -56.07(-4.63%)
Sep 25, 2008 1252 1276 1189 1212 0 -41.68(-3.33%)
Sep 24, 2008 1297 1330 1240 1253 0 -19.73(-1.55%)
Sep 23, 2008 1304 1334 1234 1273 0 -20.96(-1.62%)
Sep 22, 2008 1229 1346 1199 1294 0 +142.63(+12.39%)
Sep 19, 2008 1127 1193 1106 1151 0 +46.90(+4.25%)
Sep 18, 2008 1177 1206 1064 1104 0 +5.30(+0.48%)
Sep 17, 2008 988.54 1160 950.01 1099 0 +119.25(+12.17%)
Sep 16, 2008 944.11 995.57 897.55 979.95 0 -7.30(-0.74%)
Sep 15, 2008 1055 1073 967.24 987.25 0 -74.87(-7.05%)
Sep 12, 2008 999.47 1079 985.48 1062 0 +87.90(+9.02%)
Sep 11, 2008 980.58 1006 918.26 974.22 0 -17.86(-1.80%)
Sep 10, 2008 972.67 1018 933.03 992.08 0 +23.52(+2.43%)
Sep 09, 2008 1054 1062 949.52 968.56 0 -131.86(-11.98%)
Sep 08, 2008 1227 1243 1092 1100 0 -95.06(-7.95%)
Sep 05, 2008 1216 1233 1138 1195 0 +1.54(+0.13%)
Sep 04, 2008 1268 1289 1179 1194 0 -69.55(-5.50%)
Sep 03, 2008 1314 1344 1226 1263 0 -67.55(-5.07%)
Sep 02, 2008 1348 1368 1310 1331 0 -86.18(-6.08%)
Sep 01, 2008 1443 1454 1401 1417 0 +0.00(+0.00%)
Aug 29, 2008 1443 1454 1401 1417 0 -22.31(-1.55%)
Aug 28, 2008 1450 1478 1401 1440 0 +13.38(+0.94%)
Aug 27, 2008 1436 1463 1410 1426 0 +12.05(+0.85%)
Aug 26, 2008 1399 1434 1385 1414 0 +10.92(+0.78%)
Aug 25, 2008 1432 1457 1386 1403 0 -23.89(-1.67%)
Aug 22, 2008 1452 1474 1403 1427 0 -44.12(-3.00%)
Aug 21, 2008 1452 1499 1419 1471 0 +90.05(+6.52%)
Aug 20, 2008 1392 1428 1354 1381 0 -2.30(-0.17%)
Aug 19, 2008 1324 1409 1316 1383 0 +34.15(+2.53%)
Aug 18, 2008 1340 1393 1327 1349 0 +41.69(+3.19%)
Aug 15, 2008 1300 1353 1275 1308 0 -55.90(-4.10%)
Aug 14, 2008 1430 1447 1349 1364 0 -75.01(-5.21%)
Aug 13, 2008 1359 1457 1346 1439 0 +97.50(+7.27%)
Aug 12, 2008 1333 1384 1304 1341 0 +16.91(+1.28%)
Aug 11, 2008 1380 1406 1286 1324 0 -59.51(-4.30%)
Aug 08, 2008 1418 1455 1359 1384 0 -87.65(-5.96%)
Aug 07, 2008 1507 1528 1449 1471 0 -33.10(-2.20%)
Aug 06, 2008 1462 1534 1445 1504 0 +71.66(+5.00%)
Aug 05, 2008 1540 1557 1415 1433 0 -118.21(-7.62%)
Aug 04, 2008 1611 1656 1526 1551 0 -69.32(-4.28%)
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.