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 (%)
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%)
Sep 01, 2009 1170 1190 1113 1128 0 -49.55(-4.21%)
Aug 31, 2009 1167 1190 1146 1177 0 -18.65(-1.56%)
Aug 28, 2009 1199 1219 1175 1196 0 +29.12(+2.50%)
Aug 27, 2009 1136 1173 1107 1167 0 +23.50(+2.06%)
Aug 26, 2009 1160 1166 1126 1143 0 -19.24(-1.65%)
Aug 25, 2009 1189 1199 1151 1163 0 -2.70(-0.23%)
Aug 24, 2009 1177 1198 1157 1165 0 +4.94(+0.43%)
Aug 21, 2009 1145 1177 1141 1160 0 +41.69(+3.73%)
Aug 20, 2009 1106 1136 1100 1119 0 +12.39(+1.12%)
Aug 19, 2009 1088 1131 1073 1106 0 -0.38(-0.03%)
Aug 18, 2009 1096 1124 1088 1107 0 +9.13(+0.83%)
Aug 17, 2009 1113 1126 1082 1097 0 -83.61(-7.08%)
Aug 14, 2009 1203 1213 1159 1181 0 -23.00(-1.91%)
Aug 13, 2009 1179 1217 1165 1204 0 +62.27(+5.45%)
Aug 12, 2009 1109 1161 1101 1142 0 +12.35(+1.09%)
Aug 11, 2009 1151 1166 1118 1129 0 -35.19(-3.02%)
Aug 10, 2009 1177 1198 1149 1165 0 -36.22(-3.02%)
Aug 07, 2009 1226 1247 1184 1201 0 -18.76(-1.54%)
Aug 06, 2009 1262 1271 1198 1220 0 -24.84(-2.00%)
Aug 05, 2009 1242 1261 1201 1244 0 +8.28(+0.67%)
Aug 04, 2009 1204 1262 1187 1236 0 +23.26(+1.92%)
Aug 03, 2009 1177 1224 1169 1213 0 +72.59(+6.37%)
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%)
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.