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:

Silver Trust Ishares (NY: SLV )

22.75 +0.24 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.10 10.23 10.01 10.23 2,361,263 +0.04(+0.39%)
Nov 26, 2008 10.25 10.34 10.05 10.19 3,200,020 +0.00(+0.00%)
Nov 25, 2008 10.29 10.38 9.910 10.19 3,680,993 -0.24(-2.30%)
Nov 24, 2008 10.10 10.55 10.07 10.43 7,193,447 +0.91(+9.56%)
Nov 21, 2008 9.350 9.550 9.160 9.520 7,800,228 +0.66(+7.45%)
Nov 20, 2008 9.100 9.130 8.710 8.860 4,602,794 -0.24(-2.64%)
Nov 19, 2008 9.470 9.750 9.100 9.100 4,130,457 -0.38(-3.97%)
Nov 18, 2008 9.170 9.640 9.170 9.476 4,055,030 +0.30(+3.23%)
Nov 17, 2008 9.250 9.410 9.150 9.180 3,651,768 -0.18(-1.92%)
Nov 14, 2008 9.500 9.540 9.310 9.360 3,135,462 +0.06(+0.64%)
Nov 13, 2008 9.120 9.310 8.690 9.300 5,706,192 +0.13(+1.42%)
Nov 12, 2008 9.480 9.571 9.150 9.170 3,799,943 -0.47(-4.88%)
Nov 11, 2008 9.880 9.890 9.440 9.640 3,249,271 -0.42(-4.17%)
Nov 10, 2008 10.34 10.41 9.960 10.06 3,363,474 +0.12(+1.21%)
Nov 07, 2008 9.970 10.07 9.820 9.940 2,395,775 +0.04(+0.40%)
Nov 06, 2008 10.58 10.67 9.760 9.900 5,051,546 -0.31(-3.04%)
Nov 05, 2008 10.15 10.46 10.01 10.21 5,454,205 +0.09(+0.89%)
Nov 04, 2008 10.14 10.41 9.930 10.12 5,954,518 +0.50(+5.20%)
Nov 03, 2008 9.710 9.880 9.580 9.620 2,861,072 +0.04(+0.42%)
Oct 31, 2008 9.540 9.860 9.430 9.580 4,592,125 -0.10(-1.03%)
Oct 30, 2008 9.890 9.990 9.450 9.680 4,405,538 +0.01(+0.10%)
Oct 29, 2008 9.600 10.06 9.480 9.670 8,141,086 +0.62(+6.85%)
Oct 28, 2008 8.950 9.050 8.450 9.050 5,734,790 +0.20(+2.26%)
Oct 27, 2008 8.850 9.158 8.760 8.850 4,741,411 -0.28(-3.07%)
Oct 24, 2008 8.710 9.490 8.660 9.130 7,269,683 -0.25(-2.67%)
Oct 23, 2008 9.230 9.780 8.820 9.380 8,480,234 -0.07(-0.74%)
Oct 22, 2008 9.760 9.850 9.270 9.450 7,345,690 -0.53(-5.31%)
Oct 21, 2008 9.700 10.10 9.610 9.980 5,335,150 +0.21(+2.15%)
Oct 20, 2008 9.480 9.790 9.400 9.770 4,585,292 +0.54(+5.85%)
Oct 17, 2008 9.250 9.400 9.000 9.230 6,395,135 -0.37(-3.85%)
Oct 16, 2008 10.00 10.05 9.090 9.600 11,001,738 -0.67(-6.52%)
Oct 15, 2008 10.28 10.49 9.910 10.27 7,344,733 -0.59(-5.43%)
Oct 14, 2008 10.77 10.94 10.59 10.86 4,935,139 +0.27(+2.55%)
Oct 13, 2008 10.56 10.75 10.21 10.59 6,386,188 +0.79(+8.06%)
Oct 10, 2008 11.39 11.70 9.270 9.800 24,744,242 -2.15(-17.99%)
Oct 09, 2008 11.51 11.98 11.50 11.95 4,550,229 +0.44(+3.82%)
Oct 08, 2008 11.82 11.89 11.45 11.51 7,533,224 +0.13(+1.14%)
Oct 07, 2008 11.55 11.60 11.09 11.38 5,687,623 +0.63(+5.86%)
Oct 06, 2008 11.25 11.31 10.75 10.75 8,906,431 -0.24(-2.18%)
Oct 03, 2008 10.94 11.60 10.90 10.99 6,748,084 +0.19(+1.76%)
Oct 02, 2008 11.76 11.82 10.70 10.80 12,586,504 -1.53(-12.41%)
Oct 01, 2008 12.16 12.83 12.15 12.33 5,640,133 +0.48(+4.05%)
Sep 30, 2008 12.43 12.44 11.60 11.85 10,234,511 -1.10(-8.49%)
Sep 29, 2008 12.75 13.37 12.65 12.95 10,552,222 -0.20(-1.52%)
Sep 26, 2008 13.14 13.54 13.07 13.15 0 +0.12(+0.92%)
Sep 25, 2008 13.32 13.62 12.87 13.03 9,973,379 -0.06(-0.46%)
Sep 24, 2008 13.42 13.50 13.01 13.09 4,996,433 -0.09(-0.68%)
Sep 23, 2008 13.31 13.62 12.83 13.18 10,307,298 -0.30(-2.23%)
Sep 22, 2008 12.91 13.50 12.89 13.48 14,185,388 +1.02(+8.19%)
Sep 19, 2008 12.46 12.52 11.97 12.46 0 +0.76(+6.53%)
Sep 18, 2008 12.33 12.86 11.55 11.70 23,211,214 -0.20(-1.71%)
Sep 17, 2008 10.74 12.00 10.70 11.90 20,585,292 +1.50(+14.42%)
Sep 16, 2008 10.54 10.58 10.28 10.40 9,433,923 -0.55(-5.02%)
Sep 15, 2008 10.82 11.03 10.61 10.95 8,551,986 +0.20(+1.86%)
Sep 12, 2008 10.58 10.80 10.43 10.75 10,392,024 +0.43(+4.17%)
Sep 11, 2008 10.60 10.63 10.15 10.32 13,030,073 -0.28(-2.64%)
Sep 10, 2008 11.36 11.40 10.57 10.60 18,506,846 -0.58(-5.19%)
Sep 09, 2008 11.84 11.84 11.14 11.18 8,779,942 -0.77(-6.44%)
Sep 08, 2008 12.35 12.44 11.75 11.95 5,559,052 -0.08(-0.67%)
Sep 05, 2008 12.79 12.82 11.93 12.03 0 -0.60(-4.75%)
Sep 04, 2008 12.87 12.91 12.47 12.63 4,266,612 -0.12(-0.95%)
Sep 03, 2008 12.75 12.85 12.54 12.75 4,014,732 -0.19(-1.46%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.