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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.80 30.80 29.32 30.79 28,197,838 +1.35(+4.59%)
Aug 30, 2012 29.91 29.92 29.28 29.44 11,544,678 -0.31(-1.04%)
Aug 29, 2012 29.93 29.95 29.61 29.75 8,626,157 +0.01(+0.03%)
Aug 27, 2012 29.90 30.24 29.74 29.74 13,744,492 +0.00(+0.00%)
Aug 24, 2012 29.57 29.79 29.50 29.74 11,697,560 +0.14(+0.47%)
Aug 23, 2012 29.69 29.88 29.46 29.60 25,910,904 +0.68(+2.35%)
Aug 22, 2012 28.55 29.01 28.50 28.92 14,179,068 +0.55(+1.94%)
Aug 21, 2012 28.31 28.62 28.31 28.37 14,069,079 +0.42(+1.50%)
Aug 20, 2012 27.26 27.97 27.24 27.95 11,690,654 +0.72(+2.64%)
Aug 17, 2012 27.43 27.44 27.17 27.23 6,185,630 -0.14(-0.51%)
Aug 16, 2012 27.05 27.43 26.95 27.37 7,413,951 +0.40(+1.48%)
Aug 15, 2012 27.02 27.16 26.92 26.97 5,034,531 +0.01(+0.04%)
Aug 14, 2012 26.92 27.00 26.87 26.96 3,320,424 +0.04(+0.15%)
Aug 13, 2012 27.15 27.22 26.90 26.92 4,610,165 -0.34(-1.25%)
Aug 10, 2012 26.98 27.48 26.90 27.26 7,903,581 -0.03(-0.11%)
Aug 09, 2012 27.15 27.35 27.14 27.29 3,715,424 +0.08(+0.29%)
Aug 08, 2012 27.17 27.41 27.15 27.21 5,456,212 -0.06(-0.22%)
Aug 07, 2012 27.26 27.35 27.15 27.27 6,610,356 +0.16(+0.59%)
Aug 06, 2012 26.87 27.16 26.84 27.11 6,035,403 +0.15(+0.56%)
Aug 03, 2012 26.54 27.09 26.48 26.96 8,916,937 +0.65(+2.47%)
Aug 02, 2012 26.39 26.52 26.13 26.31 9,635,162 -0.23(-0.87%)
Aug 01, 2012 26.45 26.79 26.35 26.54 12,634,135 -0.58(-2.14%)
Jul 31, 2012 27.34 27.39 27.07 27.12 8,041,631 -0.24(-0.88%)
Jul 30, 2012 26.89 27.39 26.85 27.36 10,432,219 +0.41(+1.50%)
Jul 27, 2012 26.82 26.99 26.55 26.95 13,871,066 +0.24(+0.92%)
Jul 26, 2012 26.83 26.93 26.55 26.71 8,425,883 +0.18(+0.68%)
Jul 25, 2012 26.47 26.74 26.28 26.53 9,072,065 +0.31(+1.18%)
Jul 24, 2012 26.33 26.37 25.82 26.22 7,138,571 +0.01(+0.04%)
Jul 23, 2012 26.07 26.38 25.98 26.21 7,643,868 -0.27(-1.02%)
Jul 20, 2012 26.09 26.62 26.06 26.48 7,950,461 +0.06(+0.23%)
Jul 19, 2012 26.56 26.65 26.33 26.42 6,279,982 +0.00(+0.00%)
Jul 18, 2012 26.29 26.52 26.26 26.42 7,091,514 -0.05(-0.19%)
Jul 17, 2012 26.47 26.61 25.98 26.47 12,985,699 -0.02(-0.08%)
Jul 16, 2012 26.53 26.61 26.34 26.49 5,141,559 +0.05(+0.19%)
Jul 13, 2012 26.43 26.75 26.42 26.44 7,133,265 +0.09(+0.34%)
Jul 12, 2012 25.80 26.57 25.73 26.35 12,639,765 +0.10(+0.38%)
Jul 11, 2012 26.19 26.45 25.99 26.25 8,745,444 +0.19(+0.73%)
Jul 10, 2012 26.61 26.63 25.94 26.06 10,234,732 -0.48(-1.81%)
Jul 09, 2012 26.41 26.69 26.38 26.54 5,892,620 +0.24(+0.91%)
Jul 06, 2012 26.43 26.49 26.14 26.30 10,106,988 -0.58(-2.16%)
Jul 05, 2012 26.80 27.08 26.74 26.88 8,898,423 -0.61(-2.22%)
Jul 03, 2012 27.32 27.60 27.25 27.49 9,987,537 +0.76(+2.84%)
Jul 02, 2012 26.66 26.80 26.52 26.73 6,257,407 +0.08(+0.30%)
Jun 29, 2012 26.71 26.96 26.40 26.65 13,590,820 +1.02(+3.98%)
Jun 28, 2012 26.00 26.02 25.34 25.63 17,777,508 -0.50(-1.91%)
Jun 27, 2012 26.47 26.50 25.97 26.13 8,818,797 -0.17(-0.65%)
Jun 26, 2012 26.45 26.55 26.02 26.30 7,863,930 -0.41(-1.54%)
Jun 25, 2012 26.00 26.84 25.94 26.71 11,565,814 +0.56(+2.14%)
Jun 22, 2012 25.98 26.16 25.80 26.15 9,823,131 +0.03(+0.11%)
Jun 21, 2012 26.79 26.88 26.06 26.12 21,662,616 -1.14(-4.18%)
Jun 20, 2012 27.38 27.82 26.88 27.26 25,247,636 -0.38(-1.37%)
Jun 19, 2012 27.93 27.96 27.48 27.64 7,829,869 -0.23(-0.83%)
Jun 18, 2012 27.54 27.98 27.46 27.87 9,479,203 +0.06(+0.22%)
Jun 15, 2012 27.82 27.95 27.73 27.81 6,324,300 -0.01(-0.04%)
Jun 14, 2012 28.03 28.04 27.34 27.82 13,695,656 -0.19(-0.68%)
Jun 13, 2012 28.19 28.26 27.96 28.01 7,936,198 -0.11(-0.39%)
Jun 12, 2012 28.05 28.23 27.83 28.12 12,137,895 +0.33(+1.19%)
Jun 11, 2012 27.82 27.85 27.47 27.79 7,314,541 +0.04(+0.14%)
Jun 08, 2012 27.32 27.77 27.32 27.75 8,003,200 -0.04(-0.14%)
Jun 07, 2012 28.74 28.76 27.56 27.79 22,370,356 -0.72(-2.53%)
Jun 06, 2012 28.79 29.02 28.39 28.51 21,507,440 +0.79(+2.85%)
Jun 05, 2012 27.50 27.74 27.46 27.72 10,681,496 +0.26(+0.95%)
Jun 04, 2012 27.57 27.59 27.17 27.46 9,919,909 -0.16(-0.58%)
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.