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

ETFMG Prime Junior Silver Miners ETF (NY: SILJ )

12.29 +0.17 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 8.845 8.935 8.735 8.815 2,560,522 -0.07(-0.79%)
Aug 30, 2022 9.174 9.254 8.835 8.885 1,510,130 -0.31(-3.37%)
Aug 29, 2022 9.194 9.434 9.147 9.194 1,236,729 -0.13(-1.39%)
Aug 26, 2022 9.774 9.844 9.284 9.324 3,171,331 -0.45(-4.60%)
Aug 25, 2022 9.814 9.914 9.639 9.774 1,031,101 +0.07(+0.72%)
Aug 24, 2022 9.414 9.714 9.344 9.704 1,852,223 +0.40(+4.30%)
Aug 23, 2022 8.945 9.394 8.945 9.304 2,629,838 +0.35(+3.91%)
Aug 22, 2022 8.985 9.032 8.865 8.955 1,324,500 -0.15(-1.65%)
Aug 19, 2022 9.364 9.384 9.085 9.105 1,185,202 -0.38(-4.00%)
Aug 18, 2022 9.444 9.549 9.414 9.484 682,044 +0.06(+0.64%)
Aug 17, 2022 9.834 9.834 9.379 9.424 1,259,370 -0.48(-4.84%)
Aug 16, 2022 9.864 9.949 9.764 9.904 667,343 -0.01(-0.10%)
Aug 15, 2022 9.854 9.944 9.724 9.914 1,225,390 -0.33(-3.22%)
Aug 12, 2022 10.09 10.26 10.02 10.24 895,061 +0.26(+2.60%)
Aug 11, 2022 10.31 10.33 9.954 9.984 1,305,285 -0.28(-2.73%)
Aug 10, 2022 10.29 10.44 10.13 10.26 1,430,912 +0.16(+1.58%)
Aug 09, 2022 10.29 10.29 9.919 10.10 894,033 -0.14(-1.37%)
Aug 08, 2022 10.07 10.33 10.05 10.24 1,316,370 +0.31(+3.12%)
Aug 05, 2022 9.624 9.934 9.514 9.934 1,267,615 -0.03(-0.30%)
Aug 04, 2022 9.584 10.10 9.534 9.964 1,677,945 +0.44(+4.62%)
Aug 03, 2022 9.734 9.734 9.427 9.524 1,300,042 -0.17(-1.75%)
Aug 02, 2022 9.784 9.994 9.664 9.694 1,695,451 -0.09(-0.92%)
Aug 01, 2022 9.924 9.924 9.709 9.784 935,050 -0.07(-0.71%)
Jul 29, 2022 9.734 9.909 9.474 9.854 1,947,670 +0.19(+1.96%)
Jul 28, 2022 9.674 9.739 9.374 9.664 2,375,341 +0.34(+3.64%)
Jul 27, 2022 8.995 9.334 8.840 9.324 1,254,006 +0.38(+4.25%)
Jul 26, 2022 8.795 8.975 8.795 8.945 822,660 +0.16(+1.82%)
Jul 25, 2022 8.895 8.925 8.625 8.785 834,318 -0.08(-0.90%)
Jul 22, 2022 9.065 9.354 8.845 8.865 1,497,943 -0.12(-1.33%)
Jul 21, 2022 8.945 9.045 8.780 8.985 1,428,837 +0.09(+1.01%)
Jul 20, 2022 9.144 9.224 8.870 8.895 1,049,914 -0.19(-2.09%)
Jul 19, 2022 9.025 9.214 8.945 9.085 1,272,270 +0.14(+1.56%)
Jul 18, 2022 8.935 9.134 8.895 8.945 1,212,205 +0.22(+2.52%)
Jul 15, 2022 8.815 8.835 8.450 8.725 1,215,000 +0.03(+0.34%)
Jul 14, 2022 8.645 8.735 8.355 8.695 2,044,271 -0.38(-4.19%)
Jul 13, 2022 8.695 9.234 8.625 9.075 1,481,947 +0.34(+3.89%)
Jul 12, 2022 8.925 9.015 8.670 8.735 1,496,467 -0.20(-2.24%)
Jul 11, 2022 9.025 9.184 8.905 8.935 1,202,438 -0.22(-2.40%)
Jul 08, 2022 9.234 9.354 9.005 9.154 799,394 -0.10(-1.08%)
Jul 07, 2022 9.095 9.454 9.095 9.254 1,392,016 +0.25(+2.77%)
Jul 06, 2022 9.144 9.224 8.735 9.005 2,259,698 -0.14(-1.53%)
Jul 05, 2022 9.514 9.514 8.945 9.144 1,807,792 -0.57(-5.86%)
Jul 01, 2022 9.304 9.803 9.264 9.714 1,422,714 +0.21(+2.21%)
Jun 30, 2022 9.744 9.814 9.444 9.504 1,484,990 -0.35(-3.55%)
Jun 29, 2022 10.18 10.24 9.754 9.854 1,386,763 -0.19(-1.89%)
Jun 28, 2022 10.45 10.53 9.999 10.04 824,757 -0.36(-3.46%)
Jun 27, 2022 10.37 10.44 10.18 10.40 963,567 +0.06(+0.58%)
Jun 24, 2022 9.944 10.34 9.844 10.34 2,067,121 +0.45(+4.55%)
Jun 23, 2022 10.28 10.41 9.784 9.894 1,718,762 -0.42(-4.07%)
Jun 22, 2022 10.62 10.65 10.31 10.31 1,022,359 -0.35(-3.28%)
Jun 21, 2022 10.56 10.88 10.50 10.66 743,604 +0.11(+1.04%)
Jun 17, 2022 10.64 10.66 10.32 10.55 720,954 -0.10(-0.94%)
Jun 16, 2022 10.52 10.81 10.23 10.65 1,773,735 +0.01(+0.09%)
Jun 15, 2022 10.64 10.84 10.33 10.64 1,396,261 +0.28(+2.70%)
Jun 14, 2022 10.64 10.67 10.24 10.36 1,686,082 -0.24(-2.26%)
Jun 13, 2022 11.14 11.16 10.59 10.60 2,666,711 -1.05(-9.01%)
Jun 10, 2022 10.89 11.70 10.77 11.65 1,807,106 +0.58(+5.24%)
Jun 09, 2022 11.51 11.51 11.07 11.07 1,095,096 -0.50(-4.32%)
Jun 08, 2022 11.60 11.70 11.43 11.57 688,078 -0.05(-0.43%)
Jun 07, 2022 11.51 11.72 11.47 11.62 675,556 +0.02(+0.17%)
Jun 06, 2022 12.09 12.11 11.54 11.60 759,409 -0.22(-1.86%)
Jun 03, 2022 11.98 12.10 11.75 11.82 860,655 -0.31(-2.55%)
Jun 02, 2022 11.38 12.19 11.37 12.13 1,684,841 +0.91(+8.10%)
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.