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 29, 2011 3404 3429 3327 3381 0 -25.07(-0.74%)
Apr 28, 2011 3485 3548 3382 3406 0 -67.55(-1.94%)
Apr 27, 2011 3309 3493 3244 3474 0 +202.05(+6.18%)
Apr 26, 2011 3320 3344 3233 3272 0 -112.61(-3.33%)
Apr 25, 2011 3502 3540 3353 3385 0 -103.87(-2.98%)
Apr 21, 2011 3508 3535 3432 3488 0 +39.04(+1.13%)
Apr 20, 2011 3523 3581 3424 3449 0 -11.44(-0.33%)
Apr 19, 2011 3411 3485 3343 3461 0 +57.06(+1.68%)
Apr 18, 2011 3464 3480 3278 3404 0 -92.46(-2.64%)
Apr 15, 2011 3555 3597 3463 3496 0 +0.55(+0.02%)
Apr 14, 2011 3547 3624 3422 3496 0 -36.74(-1.04%)
Apr 13, 2011 3590 3617 3484 3532 0 +14.19(+0.40%)
Apr 12, 2011 3602 3640 3456 3518 0 -107.23(-2.96%)
Apr 11, 2011 3840 3856 3572 3625 0 -200.23(-5.23%)
Apr 08, 2011 3782 3888 3737 3826 0 +132.46(+3.59%)
Apr 07, 2011 3690 3764 3655 3693 0 -0.34(-0.01%)
Apr 06, 2011 3772 3805 3648 3694 0 -21.73(-0.58%)
Apr 05, 2011 3543 3722 3515 3715 0 +165.92(+4.67%)
Apr 04, 2011 3528 3600 3510 3549 0 +94.24(+2.73%)
Apr 01, 2011 3457 3509 3396 3455 0 -30.08(-0.86%)
Mar 31, 2011 3552 3581 3466 3485 0 -17.48(-0.50%)
Mar 30, 2011 3499 3511 3474 3503 0 +82.84(+2.42%)
Mar 29, 2011 3374 3479 3340 3420 0 +28.79(+0.85%)
Mar 28, 2011 3417 3478 3376 3391 0 -87.20(-2.51%)
Mar 25, 2011 3506 3564 3437 3478 0 +1.24(+0.04%)
Mar 24, 2011 3618 3646 3460 3477 0 -78.24(-2.20%)
Mar 23, 2011 3405 3576 3387 3555 0 +178.10(+5.27%)
Mar 22, 2011 3352 3412 3295 3377 0 +17.43(+0.52%)
Mar 21, 2011 3334 3371 3302 3360 0 +163.38(+5.11%)
Mar 18, 2011 3189 3244 3133 3196 0 +96.38(+3.11%)
Mar 17, 2011 3107 3175 3069 3100 0 +11.91(+0.39%)
Mar 16, 2011 3201 3248 3037 3088 0 -87.00(-2.74%)
Mar 15, 2011 3110 3210 3101 3175 0 -121.10(-3.67%)
Mar 14, 2011 3341 3370 3227 3296 0 -56.12(-1.67%)
Mar 11, 2011 3153 3393 3113 3352 0 +96.92(+2.98%)
Mar 10, 2011 3321 3363 3213 3255 0 -206.99(-5.98%)
Mar 09, 2011 3602 3620 3443 3462 0 -105.10(-2.95%)
Mar 08, 2011 3554 3604 3409 3567 0 -6.92(-0.19%)
Mar 07, 2011 3694 3717 3520 3574 0 -27.01(-0.75%)
Mar 04, 2011 3541 3638 3519 3601 0 +108.70(+3.11%)
Mar 03, 2011 3460 3530 3374 3493 0 -22.92(-0.65%)
Mar 02, 2011 3542 3565 3444 3516 0 +2.14(+0.06%)
Mar 01, 2011 3505 3552 3435 3513 0 +94.37(+2.76%)
Feb 28, 2011 3346 3466 3287 3419 0 +128.86(+3.92%)
Feb 25, 2011 3184 3296 3168 3290 0 +151.08(+4.81%)
Feb 24, 2011 3288 3298 3123 3139 0 -158.47(-4.81%)
Feb 23, 2011 3231 3338 3191 3298 0 +101.04(+3.16%)
Feb 22, 2011 3370 3418 3188 3197 0 -21.20(-0.66%)
Feb 18, 2011 3218 3218 3218 0 +159.61(+5.22%)
Feb 17, 2011 3018 3073 2977 3058 0 +68.75(+2.30%)
Feb 16, 2011 3051 3059 2945 2989 0 -56.64(-1.86%)
Feb 15, 2011 3014 3066 2992 3046 0 +96.14(+3.26%)
Feb 14, 2011 2907 2975 2900 2950 0 +86.77(+3.03%)
Feb 11, 2011 2879 2927 2842 2863 0 -11.21(-0.39%)
Feb 10, 2011 2835 2906 2802 2874 0 -19.49(-0.67%)
Feb 09, 2011 2968 2985 2856 2894 0 -57.99(-1.96%)
Feb 08, 2011 2923 2970 2904 2952 0 +87.23(+3.05%)
Feb 07, 2011 2897 2928 2846 2865 0 +11.52(+0.40%)
Feb 04, 2011 2909 2955 2839 2853 0 -28.34(-0.98%)
Feb 03, 2011 2778 2891 2721 2881 0 +125.63(+4.56%)
Feb 02, 2011 2797 2810 2725 2756 0 -31.48(-1.13%)
Feb 01, 2011 2693 2793 2663 2787 0 +141.97(+5.37%)
Jan 31, 2011 2681 2712 2618 2645 0 -44.78(-1.66%)
Jan 28, 2011 2568 2719 2555 2690 0 +105.77(+4.09%)
Jan 27, 2011 2698 2713 2552 2584 0 -92.49(-3.46%)
Jan 26, 2011 2525 2683 2516 2677 0 +150.41(+5.95%)
Jan 25, 2011 2546 2586 2468 2526 0 -54.88(-2.13%)
Jan 24, 2011 2597 2677 2556 2581 0 -23.78(-0.91%)
Jan 21, 2011 2661 2706 2600 2605 0 -76.76(-2.86%)
Jan 20, 2011 2679 2714 2612 2682 0 -96.20(-3.46%)
Jan 19, 2011 2917 2927 2766 2778 0 -53.52(-1.89%)
Jan 18, 2011 2806 2873 2795 2832 0 +79.29(+2.88%)
Jan 14, 2011 2752 2752 2752 0 -66.05(-2.34%)
Jan 13, 2011 2974 2991 2788 2818 0 -160.84(-5.40%)
Jan 12, 2011 3041 3057 2951 2979 0 -47.06(-1.56%)
Jan 11, 2011 3014 3059 2980 3026 0 +106.69(+3.65%)
Jan 10, 2011 2871 2936 2848 2919 0 +42.03(+1.46%)
Jan 07, 2011 2859 2981 2817 2877 0 -34.18(-1.17%)
Jan 06, 2011 3075 3080 2904 2912 0 -168.82(-5.48%)
Jan 05, 2011 3041 3101 2943 3080 0 -19.61(-0.63%)
Jan 04, 2011 3236 3248 3020 3100 0 -167.00(-5.11%)
Jan 03, 2011 3349 3385 3240 3267 0 -32.55(-0.99%)
Dec 31, 2010 3271 3331 3248 3300 0 +62.15(+1.92%)
Dec 30, 2010 3304 3316 3219 3237 0 -52.85(-1.61%)
Dec 29, 2010 3293 3326 3258 3290 0 +31.43(+0.96%)
Dec 28, 2010 3188 3278 3153 3259 0 +147.34(+4.74%)
Dec 27, 2010 3156 3165 3075 3112 0 -30.34(-0.97%)
Dec 23, 2010 3087 3171 3044 3142 0 +28.51(+0.92%)
Dec 22, 2010 3199 3213 3106 3113 0 -76.61(-2.40%)
Dec 21, 2010 3185 3215 3141 3190 0 +7.30(+0.23%)
Dec 20, 2010 3136 3194 3091 3183 0 +81.30(+2.62%)
Dec 17, 2010 3110 3172 3075 3101 0 -22.95(-0.73%)
Dec 16, 2010 3148 3156 3035 3124 0 -40.56(-1.28%)
Dec 15, 2010 3206 3258 3148 3165 0 -95.37(-2.93%)
Dec 14, 2010 3283 3312 3225 3260 0 +52.63(+1.64%)
Dec 10, 2010 3178 3218 3106 3208 0 +17.83(+0.56%)
Dec 09, 2010 3203 3234 3154 3190 0 +31.34(+0.99%)
Dec 08, 2010 3195 3218 3072 3158 0 -75.16(-2.32%)
Dec 07, 2010 3454 3475 3230 3234 0 -123.54(-3.68%)
Dec 06, 2010 3290 3376 3268 3357 0 +119.12(+3.68%)
Dec 03, 2010 3174 3255 3162 3238 0 +94.65(+3.01%)
Dec 02, 2010 3126 3185 3105 3143 0 +38.06(+1.23%)
Dec 01, 2010 3103 3134 3046 3105 0 +76.61(+2.53%)
Nov 30, 2010 2960 3073 2951 3029 0 +78.17(+2.65%)
Nov 29, 2010 2892 2964 2834 2951 0 +62.34(+2.16%)
Nov 26, 2010 2869 2911 2851 2888 0 -50.39(-1.71%)
Nov 24, 2010 2949 2939 2939 2939 0 +2.55(+0.09%)
Nov 23, 2010 2952 2978 2886 2936 0 -45.72(-1.53%)
Nov 22, 2010 2888 2987 2854 2982 0 +114.28(+3.99%)
Nov 19, 2010 2795 2874 2760 2867 0 +46.28(+1.64%)
Nov 18, 2010 2838 2878 2795 2821 0 +100.46(+3.69%)
Nov 17, 2010 2643 2757 2634 2721 0 +75.51(+2.85%)
Nov 16, 2010 2685 2701 2572 2645 0 -145.96(-5.23%)
Nov 15, 2010 2808 2837 2739 2791 0 -26.98(-0.96%)
Nov 12, 2010 2868 2907 2746 2818 0 -136.51(-4.62%)
Nov 11, 2010 2917 2962 2823 2955 0 +55.73(+1.92%)
Nov 10, 2010 2802 2904 2688 2899 0 +167.81(+6.14%)
Nov 09, 2010 3050 3102 2682 2731 0 -187.88(-6.44%)
Nov 08, 2010 2783 2932 2758 2919 0 +177.44(+6.47%)
Nov 05, 2010 2697 2803 2671 2742 0 +55.50(+2.07%)
Nov 04, 2010 2600 2703 2573 2686 0 +190.03(+7.61%)
Nov 03, 2010 2502 2519 2414 2496 0 -5.74(-0.23%)
Nov 02, 2010 2491 2508 2459 2502 0 +50.32(+2.05%)
Nov 01, 2010 2478 2521 2422 2451 0 +11.13(+0.46%)
Oct 29, 2010 2373 2459 2368 2440 0 +76.65(+3.24%)
Oct 28, 2010 2353 2380 2321 2364 0 +37.56(+1.61%)
Oct 27, 2010 2329 2335 2255 2326 0 -23.10(-0.98%)
Oct 25, 2010 2333 2373 2313 2349 0 +75.54(+3.32%)
Oct 22, 2010 2234 2277 2204 2274 0 +42.17(+1.89%)
Oct 21, 2010 2310 2332 2203 2232 0 -69.84(-3.03%)
Oct 20, 2010 2248 2318 2238 2301 0 +60.82(+2.71%)
Oct 19, 2010 2321 2339 2212 2241 0 -156.95(-6.55%)
Oct 18, 2010 2363 2408 2328 2397 0 +22.82(+0.96%)
Oct 15, 2010 2380 2398 2308 2375 0 -11.17(-0.47%)
Oct 14, 2010 2369 2431 2348 2386 0 +27.00(+1.14%)
Oct 13, 2010 2316 2379 2303 2359 0 +80.46(+3.53%)
Oct 12, 2010 2257 2289 2213 2278 0 +2.19(+0.10%)
Oct 11, 2010 2269 2305 2244 2276 0 +3.74(+0.16%)
Oct 08, 2010 2259 2284 2204 2272 0 +53.57(+2.41%)
Oct 07, 2010 2321 2326 2182 2219 0 -80.50(-3.50%)
Oct 06, 2010 2289 2323 2258 2299 0 +23.67(+1.04%)
Oct 05, 2010 2245 2297 2237 2276 0 +74.02(+3.36%)
Oct 04, 2010 2232 2241 2169 2202 0 -46.82(-2.08%)
Oct 01, 2010 2244 2279 2228 2249 0 +16.10(+0.72%)
Sep 30, 2010 2261 2273 2174 2232 0 -16.48(-0.73%)
Sep 29, 2010 2257 2269 2221 2249 0 +6.10(+0.27%)
Sep 28, 2010 2189 2251 2134 2243 0 +28.88(+1.30%)
Sep 27, 2010 2238 2249 2190 2214 0 -9.85(-0.44%)
Sep 24, 2010 2244 2260 2207 2224 0 +27.50(+1.25%)
Sep 23, 2010 2187 2234 2160 2196 0 -4.37(-0.20%)
Sep 22, 2010 2190 2216 2153 2201 0 +48.76(+2.27%)
Sep 21, 2010 2134 2165 2065 2152 0 -0.04(-0.00%)
Sep 20, 2010 2151 2177 2118 2152 0 +18.08(+0.85%)
Sep 17, 2010 2146 2183 2115 2134 0 +21.65(+1.03%)
Sep 15, 2010 2107 2134 2083 2112 0 +3.38(+0.16%)
Sep 14, 2010 2060 2156 2056 2109 0 +87.34(+4.32%)
Sep 13, 2010 2028 2061 2008 2021 0 +2.87(+0.14%)
Sep 10, 2010 1980 2033 1965 2019 0 +42.18(+2.13%)
Sep 09, 2010 2046 2051 1959 1976 0 -50.87(-2.51%)
Sep 08, 2010 2053 2079 2019 2027 0 -6.41(-0.32%)
Sep 07, 2010 2025 2056 2009 2034 0 +25.21(+1.26%)
Sep 03, 2010 2008 2008 2008 0 +50.40(+2.57%)
Sep 02, 2010 1936 1982 1919 1958 0 +49.44(+2.59%)
Sep 01, 2010 1944 1953 1887 1909 0 -2.45(-0.13%)
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%)
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.