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 (%)
Aug 31, 2010 1913 1989 1898 1911 0 -5.47(-0.29%)
Aug 30, 2010 1920 1945 1901 1917 0 +23.55(+1.24%)
Aug 27, 2010 1900 1931 1849 1893 0 +18.08(+0.96%)
Aug 26, 2010 1862 1896 1831 1875 0 +51.27(+2.81%)
Aug 25, 2010 1763 1831 1755 1824 0 +82.04(+4.71%)
Aug 24, 2010 1720 1784 1712 1742 0 -19.61(-1.11%)
Aug 23, 2010 1794 1805 1753 1761 0 -31.06(-1.73%)
Aug 20, 2010 1776 1802 1752 1792 0 -12.87(-0.71%)
Aug 19, 2010 1813 1851 1777 1805 0 -2.29(-0.13%)
Aug 18, 2010 1758 1819 1740 1807 0 +39.91(+2.26%)
Aug 17, 2010 1757 1782 1742 1768 0 +29.85(+1.72%)
Aug 16, 2010 1716 1749 1711 1738 0 +38.32(+2.25%)
Aug 13, 2010 1701 1721 1687 1699 0 -12.19(-0.71%)
Aug 12, 2010 1691 1730 1686 1712 0 +31.61(+1.88%)
Aug 11, 2010 1716 1730 1667 1680 0 -33.16(-1.94%)
Aug 10, 2010 1707 1747 1686 1713 0 -27.76(-1.59%)
Aug 09, 2010 1749 1756 1714 1741 0 -6.13(-0.35%)
Aug 06, 2010 1747 1780 1734 1747 0 +9.10(+0.52%)
Aug 05, 2010 1745 1754 1721 1738 0 -0.89(-0.05%)
Aug 04, 2010 1722 1756 1717 1739 0 +40.77(+2.40%)
Aug 03, 2010 1676 1719 1671 1698 0 +20.39(+1.22%)
Aug 02, 2010 1693 1708 1658 1678 0 +12.74(+0.77%)
Jul 30, 2010 1658 1671 1623 1665 0 +33.08(+2.03%)
Jul 29, 2010 1637 1657 1615 1632 0 +2.41(+0.15%)
Jul 28, 2010 1605 1643 1590 1629 0 +22.82(+1.42%)
Jul 27, 2010 1664 1668 1594 1607 0 -58.68(-3.52%)
Jul 26, 2010 1676 1685 1646 1665 0 -0.21(-0.01%)
Jul 23, 2010 1670 1688 1638 1665 0 +3.67(+0.22%)
Jul 22, 2010 1638 1682 1629 1662 0 +47.81(+2.96%)
Jul 21, 2010 1654 1665 1604 1614 0 -25.68(-1.57%)
Jul 20, 2010 1578 1646 1576 1640 0 +42.69(+2.67%)
Jul 19, 2010 1633 1641 1567 1597 0 -53.32(-3.23%)
Jul 16, 2010 1657 1689 1635 1650 0 -59.79(-3.50%)
Jul 15, 2010 1726 1731 1681 1710 0 +2.83(+0.17%)
Jul 14, 2010 1709 1742 1688 1707 0 -5.12(-0.30%)
Jul 13, 2010 1735 1755 1707 1712 0 +11.74(+0.69%)
Jul 12, 2010 1722 1739 1681 1701 0 -27.25(-1.58%)
Jul 09, 2010 1715 1747 1689 1728 0 +52.02(+3.10%)
Jul 08, 2010 1704 1717 1639 1676 0 -19.79(-1.17%)
Jul 07, 2010 1627 1698 1621 1696 0 +60.95(+3.73%)
Jul 06, 2010 1676 1695 1617 1635 0 -39.35(-2.35%)
Jul 02, 2010 1681 1718 1658 1674 0 -21.18(-1.25%)
Jul 01, 2010 1766 1787 1649 1695 0 -84.72(-4.76%)
Jun 30, 2010 1780 1826 1771 1780 0 -9.44(-0.53%)
Jun 29, 2010 1835 1844 1775 1789 0 -113.07(-5.94%)
Jun 25, 2010 1896 1914 1837 1902 0 +86.08(+4.74%)
Jun 24, 2010 1818 1865 1806 1816 0 -21.22(-1.15%)
Jun 23, 2010 1817 1849 1777 1838 0 +12.94(+0.71%)
Jun 22, 2010 1836 1874 1818 1825 0 -12.46(-0.68%)
Jun 21, 2010 1932 1940 1825 1837 0 -66.42(-3.49%)
Jun 18, 2010 1895 1928 1872 1904 0 +51.98(+2.81%)
Jun 17, 2010 1837 1869 1815 1852 0 +47.69(+2.64%)
Jun 16, 2010 1779 1820 1774 1804 0 +15.37(+0.86%)
Jun 15, 2010 1766 1796 1749 1789 0 +43.84(+2.51%)
Jun 14, 2010 1762 1781 1728 1745 0 -4.99(-0.29%)
Jun 11, 2010 1731 1762 1721 1750 0 +16.07(+0.93%)
Jun 10, 2010 1721 1751 1709 1734 0 +24.10(+1.41%)
Jun 09, 2010 1739 1755 1695 1709 0 -27.69(-1.59%)
Jun 08, 2010 1711 1766 1695 1737 0 +47.42(+2.81%)
Jun 07, 2010 1648 1725 1623 1690 0 +39.67(+2.40%)
Jun 04, 2010 1661 1709 1644 1650 0 -67.66(-3.94%)
Jun 03, 2010 1746 1758 1684 1718 0 -29.60(-1.69%)
Jun 02, 2010 1714 1750 1686 1747 0 +40.70(+2.38%)
Jun 01, 2010 1719 1794 1702 1707 0 -24.10(-1.39%)
May 28, 2010 1731 1731 1731 0 -26.77(-1.52%)
May 27, 2010 1721 1768 1714 1758 0 +61.14(+3.60%)
May 26, 2010 1724 1764 1687 1696 0 +9.49(+0.56%)
May 25, 2010 1614 1690 1592 1687 0 +27.00(+1.63%)
May 24, 2010 1681 1724 1655 1660 0 +4.11(+0.25%)
May 21, 2010 1599 1679 1576 1656 0 +15.03(+0.92%)
May 20, 2010 1649 1694 1628 1641 0 -119.89(-6.81%)
May 19, 2010 1829 1837 1690 1761 0 -111.23(-5.94%)
May 18, 2010 1864 1903 1845 1872 0 -12.36(-0.66%)
May 17, 2010 1947 1956 1853 1884 0 -67.92(-3.48%)
May 14, 2010 1955 1980 1857 1952 0 +26.10(+1.36%)
May 13, 2010 1957 1984 1904 1926 0 -64.03(-3.22%)
May 12, 2010 1978 2017 1944 1990 0 +61.37(+3.18%)
May 11, 2010 1918 1951 1894 1929 0 +116.13(+6.41%)
May 10, 2010 1802 1821 1784 1813 0 +63.99(+3.66%)
May 07, 2010 1768 1788 1679 1749 0 +3.62(+0.21%)
May 06, 2010 1753 1821 1674 1745 0 +22.28(+1.29%)
May 05, 2010 1738 1807 1700 1723 0 -63.96(-3.58%)
May 04, 2010 1853 1867 1746 1787 0 -85.22(-4.55%)
May 03, 2010 1888 1914 1844 1872 0 +8.10(+0.43%)
Apr 30, 2010 1876 1908 1860 1864 0 +10.34(+0.56%)
Apr 29, 2010 1825 1866 1810 1853 0 +37.37(+2.06%)
Apr 28, 2010 1780 1836 1768 1816 0 +38.87(+2.19%)
Apr 27, 2010 1745 1798 1733 1777 0 +9.58(+0.54%)
Apr 26, 2010 1785 1799 1762 1768 0 -4.78(-0.27%)
Apr 23, 2010 1718 1777 1701 1772 0 +44.49(+2.57%)
Apr 22, 2010 1706 1730 1683 1728 0 +2.98(+0.17%)
Apr 21, 2010 1712 1736 1693 1725 0 +21.97(+1.29%)
Apr 20, 2010 1717 1733 1697 1703 0 +12.61(+0.75%)
Apr 19, 2010 1664 1699 1652 1690 0 -5.36(-0.32%)
Apr 16, 2010 1710 1730 1664 1696 0 -39.77(-2.29%)
Apr 15, 2010 1728 1758 1714 1735 0 +0.89(+0.05%)
Apr 14, 2010 1734 1760 1706 1735 0 +19.24(+1.12%)
Apr 13, 2010 1726 1734 1670 1715 0 -19.33(-1.11%)
Apr 12, 2010 1755 1779 1728 1735 0 -16.66(-0.95%)
Apr 09, 2010 1739 1763 1722 1751 0 +28.62(+1.66%)
Apr 08, 2010 1706 1735 1680 1723 0 +3.18(+0.18%)
Apr 07, 2010 1693 1739 1688 1720 0 +36.75(+2.18%)
Apr 06, 2010 1669 1700 1660 1683 0 +7.76(+0.46%)
Apr 05, 2010 1662 1692 1645 1675 0 +36.03(+2.20%)
Apr 01, 2010 1639 1639 1639 0 +66.67(+4.24%)
Mar 31, 2010 1562 1593 1556 1572 0 +31.30(+2.03%)
Mar 30, 2010 1564 1570 1525 1541 0 -17.46(-1.12%)
Mar 29, 2010 1557 1577 1539 1558 0 +26.24(+1.71%)
Mar 26, 2010 1512 1551 1494 1532 0 +35.76(+2.39%)
Mar 25, 2010 1553 1564 1493 1496 0 -34.71(-2.27%)
Mar 24, 2010 1567 1574 1525 1531 0 -68.77(-4.30%)
Mar 23, 2010 1556 1610 1539 1600 0 +35.74(+2.28%)
Mar 22, 2010 1527 1569 1510 1564 0 +3.66(+0.23%)
Mar 19, 2010 1604 1612 1544 1561 0 -40.73(-2.54%)
Mar 18, 2010 1652 1668 1590 1601 0 -44.67(-2.71%)
Mar 17, 2010 1618 1668 1610 1646 0 +26.76(+1.65%)
Mar 16, 2010 1590 1627 1582 1619 0 +58.16(+3.73%)
Mar 15, 2010 1553 1568 1543 1561 0 -8.83(-0.56%)
Mar 12, 2010 1596 1602 1557 1570 0 -12.45(-0.79%)
Mar 11, 2010 1556 1589 1529 1582 0 +21.70(+1.39%)
Mar 10, 2010 1577 1603 1533 1561 0 -4.26(-0.27%)
Mar 09, 2010 1550 1590 1536 1565 0 -7.84(-0.50%)
Mar 08, 2010 1600 1612 1559 1573 0 -11.18(-0.71%)
Mar 05, 2010 1561 1604 1554 1584 0 +46.73(+3.04%)
Mar 04, 2010 1561 1574 1518 1537 0 -30.93(-1.97%)
Mar 03, 2010 1583 1597 1559 1568 0 +11.90(+0.76%)
Mar 02, 2010 1538 1578 1527 1556 0 +34.62(+2.28%)
Mar 01, 2010 1520 1532 1474 1522 0 +18.16(+1.21%)
Feb 26, 2010 1500 1520 1480 1503 0 +16.17(+1.09%)
Feb 25, 2010 1417 1496 1398 1487 0 +43.85(+3.04%)
Feb 24, 2010 1451 1479 1433 1443 0 -15.42(-1.06%)
Feb 23, 2010 1521 1529 1442 1459 0 -72.32(-4.72%)
Feb 22, 2010 1547 1560 1516 1531 0 -6.42(-0.42%)
Feb 19, 2010 1521 1561 1506 1538 0 -3.57(-0.23%)
Feb 18, 2010 1537 1575 1527 1541 0 -0.25(-0.02%)
Feb 17, 2010 1578 1592 1525 1541 0 -31.24(-1.99%)
Feb 16, 2010 1563 1595 1551 1573 0 +59.32(+3.92%)
Feb 12, 2010 1513 1513 1513 0 -8.38(-0.55%)
Feb 11, 2010 1464 1529 1448 1522 0 +67.21(+4.62%)
Feb 10, 2010 1455 1476 1414 1454 0 -0.37(-0.03%)
Feb 09, 2010 1426 1481 1415 1455 0 +31.71(+2.23%)
Feb 08, 2010 1477 1487 1382 1423 0 -45.44(-3.09%)
Feb 05, 2010 1378 1474 1337 1469 0 +81.46(+5.87%)
Feb 04, 2010 1460 1467 1379 1387 0 -117.33(-7.80%)
Feb 03, 2010 1514 1555 1493 1504 0 -15.48(-1.02%)
Feb 02, 2010 1546 1561 1502 1520 0 +18.77(+1.25%)
Feb 01, 2010 1428 1530 1423 1501 0 +89.14(+6.31%)
Jan 29, 2010 1469 1497 1402 1412 0 -67.08(-4.54%)
Jan 28, 2010 1530 1538 1439 1479 0 -27.53(-1.83%)
Jan 27, 2010 1499 1528 1458 1507 0 +3.15(+0.21%)
Jan 26, 2010 1490 1543 1468 1503 0 -25.06(-1.64%)
Jan 25, 2010 1562 1571 1507 1529 0 -18.08(-1.17%)
Jan 22, 2010 1540 1594 1502 1547 0 -14.88(-0.95%)
Jan 21, 2010 1657 1683 1558 1561 0 -111.93(-6.69%)
Jan 20, 2010 1731 1737 1642 1673 0 -106.61(-5.99%)
Jan 19, 2010 1766 1797 1754 1780 0 +0.50(+0.03%)
Jan 15, 2010 1780 1780 1780 0 -33.65(-1.86%)
Jan 14, 2010 1821 1832 1781 1813 0 -4.60(-0.25%)
Jan 13, 2010 1787 1824 1733 1818 0 +50.51(+2.86%)
Jan 12, 2010 1811 1832 1746 1767 0 -72.82(-3.96%)
Jan 11, 2010 1883 1894 1831 1840 0 +10.70(+0.58%)
Jan 08, 2010 1810 1839 1778 1829 0 +34.32(+1.91%)
Jan 07, 2010 1804 1818 1766 1795 0 -5.89(-0.33%)
Jan 06, 2010 1776 1826 1766 1801 0 +56.77(+3.25%)
Jan 05, 2010 1732 1769 1707 1744 0 +28.88(+1.68%)
Jan 04, 2010 1707 1729 1689 1715 0 +73.77(+4.49%)
Dec 31, 2009 1642 1642 1642 0 -0.26(-0.02%)
Dec 30, 2009 1639 1659 1622 1642 0 -22.99(-1.38%)
Dec 29, 2009 1693 1703 1656 1665 0 -14.89(-0.89%)
Dec 28, 2009 1710 1718 1664 1680 0 -11.25(-0.67%)
Dec 24, 2009 1696 1708 1680 1691 0 +17.75(+1.06%)
Dec 23, 2009 1645 1690 1635 1673 0 +43.78(+2.69%)
Dec 22, 2009 1630 1654 1594 1629 0 -0.29(-0.02%)
Dec 21, 2009 1682 1692 1610 1630 0 -13.63(-0.83%)
Dec 18, 2009 1630 1680 1605 1643 0 +27.71(+1.72%)
Dec 17, 2009 1702 1708 1609 1616 0 -119.14(-6.87%)
Dec 16, 2009 1727 1763 1714 1735 0 +31.57(+1.85%)
Dec 15, 2009 1716 1744 1694 1703 0 -26.66(-1.54%)
Dec 14, 2009 1720 1739 1699 1730 0 +40.14(+2.38%)
Dec 11, 2009 1729 1744 1671 1690 0 -33.58(-1.95%)
Dec 10, 2009 1736 1750 1684 1723 0 -3.33(-0.19%)
Dec 09, 2009 1686 1747 1671 1727 0 +58.34(+3.50%)
Dec 08, 2009 1730 1760 1658 1668 0 -96.21(-5.45%)
Dec 07, 2009 1736 1819 1699 1764 0 -32.39(-1.80%)
Dec 04, 2009 1844 1861 1737 1797 0 -77.86(-4.15%)
Dec 03, 2009 1896 1928 1845 1875 0 -38.18(-2.00%)
Dec 02, 2009 1894 1938 1869 1913 0 +43.90(+2.35%)
Dec 01, 2009 1822 1886 1812 1869 0 +100.63(+5.69%)
Nov 30, 2009 1739 1798 1730 1768 0 +17.30(+0.99%)
Nov 27, 2009 1704 1799 1683 1751 0 -87.31(-4.75%)
Nov 25, 2009 1838 1838 1838 0 +87.79(+5.01%)
Nov 24, 2009 1777 1787 1725 1751 0 -21.88(-1.23%)
Nov 23, 2009 1792 1834 1747 1772 0 +51.99(+3.02%)
Nov 20, 2009 1704 1733 1684 1720 0 -24.74(-1.42%)
Nov 19, 2009 1713 1756 1664 1745 0 +0.58(+0.03%)
Nov 18, 2009 1772 1799 1718 1745 0 +0.74(+0.04%)
Nov 17, 2009 1693 1747 1676 1744 0 +28.74(+1.68%)
Nov 16, 2009 1677 1739 1666 1715 0 +80.94(+4.95%)
Nov 13, 2009 1606 1654 1590 1634 0 +34.68(+2.17%)
Nov 12, 2009 1642 1658 1578 1600 0 -60.87(-3.67%)
Nov 11, 2009 1663 1682 1623 1660 0 +38.68(+2.39%)
Nov 10, 2009 1606 1636 1566 1622 0 +8.89(+0.55%)
Nov 09, 2009 1620 1653 1598 1613 0 +52.13(+3.34%)
Nov 06, 2009 1555 1614 1542 1561 0 +17.80(+1.15%)
Nov 05, 2009 1563 1585 1524 1543 0 -3.56(-0.23%)
Nov 04, 2009 1587 1611 1527 1546 0 -4.75(-0.31%)
Nov 03, 2009 1406 1561 1384 1551 0 +126.94(+8.91%)
Nov 02, 2009 1437 1478 1365 1424 0 +25.30(+1.81%)
Oct 30, 2009 1459 1465 1339 1399 0 -72.53(-4.93%)
Oct 29, 2009 1390 1488 1376 1472 0 +123.73(+9.18%)
Oct 28, 2009 1434 1459 1336 1348 0 -109.09(-7.49%)
Oct 27, 2009 1459 1483 1411 1457 0 -10.59(-0.72%)
Oct 26, 2009 1563 1595 1450 1467 0 -90.59(-5.81%)
Oct 23, 2009 1572 1599 1548 1558 0 -15.29(-0.97%)
Oct 22, 2009 1599 1611 1549 1573 0 -30.42(-1.90%)
Oct 21, 2009 1581 1667 1572 1604 0 +11.22(+0.70%)
Oct 20, 2009 1563 1621 1558 1593 0 -38.47(-2.36%)
Oct 19, 2009 1628 1651 1593 1631 0 +13.82(+0.85%)
Oct 16, 2009 1607 1651 1595 1617 0 -8.18(-0.50%)
Oct 15, 2009 1620 1650 1598 1625 0 -23.85(-1.45%)
Oct 14, 2009 1665 1682 1617 1649 0 +6.04(+0.37%)
Oct 13, 2009 1637 1670 1603 1643 0 +29.90(+1.85%)
Oct 12, 2009 1657 1674 1595 1613 0 -3.64(-0.23%)
Oct 09, 2009 1611 1658 1572 1617 0 -6.36(-0.39%)
Oct 08, 2009 1637 1658 1592 1623 0 +20.18(+1.26%)
Oct 07, 2009 1587 1615 1546 1603 0 +32.40(+2.06%)
Oct 06, 2009 1527 1610 1516 1571 0 +121.02(+8.35%)
Oct 05, 2009 1398 1461 1379 1450 0 +71.51(+5.19%)
Oct 02, 2009 1347 1432 1331 1378 0 -3.17(-0.23%)
Oct 01, 2009 1470 1477 1369 1381 0 -85.30(-5.82%)
Sep 30, 2009 1452 1482 1398 1467 0 +46.72(+3.29%)
Sep 29, 2009 1373 1434 1366 1420 0 +15.99(+1.14%)
Sep 28, 2009 1368 1425 1361 1404 0 +37.27(+2.73%)
Sep 25, 2009 1371 1396 1342 1367 0 -30.99(-2.22%)
Sep 24, 2009 1471 1483 1377 1398 0 -57.83(-3.97%)
Sep 23, 2009 1492 1516 1449 1455 0 -45.23(-3.01%)
Sep 22, 2009 1518 1536 1484 1501 0 +38.64(+2.64%)
Sep 21, 2009 1414 1472 1325 1462 0 -1.33(-0.09%)
Sep 18, 2009 1503 1517 1433 1463 0 -43.53(-2.89%)
Sep 17, 2009 1550 1572 1456 1507 0 -40.64(-2.63%)
Sep 16, 2009 1555 1585 1534 1548 0 +38.71(+2.57%)
Sep 15, 2009 1443 1525 1435 1509 0 +64.32(+4.45%)
Sep 14, 2009 1448 1484 1420 1445 0 -33.97(-2.30%)
Sep 11, 2009 1500 1544 1448 1479 0 +24.10(+1.66%)
Sep 10, 2009 1365 1462 1346 1454 0 +83.10(+6.06%)
Sep 09, 2009 1408 1427 1336 1371 0 -21.23(-1.52%)
Sep 08, 2009 1393 1457 1369 1393 0 +51.10(+3.81%)
Sep 04, 2009 1341 1341 1341 0 +32.47(+2.48%)
Sep 03, 2009 1262 1330 1250 1309 0 +74.29(+6.02%)
Sep 02, 2009 1137 1243 1129 1235 0 +106.96(+9.48%)
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.