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, 2013 1602 1645 1564 1641 0 +33.15(+2.06%)
Apr 29, 2013 1609 1631 1588 1607 0 +24.00(+1.52%)
Apr 26, 2013 1646 1638 1560 1583 0 -53.52(-3.27%)
Apr 25, 2013 1643 1677 1609 1637 0 +35.84(+2.24%)
Apr 24, 2013 1538 1613 1529 1601 0 +93.17(+6.18%)
Apr 23, 2013 1509 1523 1470 1508 0 -19.12(-1.25%)
Apr 22, 2013 1555 1559 1498 1527 0 +7.97(+0.52%)
Apr 19, 2013 1552 1569 1472 1519 0 -12.28(-0.80%)
Apr 18, 2013 1475 1547 1453 1531 0 +61.33(+4.17%)
Apr 17, 2013 1567 1586 1458 1470 0 -106.82(-6.77%)
Apr 16, 2013 1657 1674 1562 1577 0 -21.42(-1.34%)
Apr 15, 2013 1653 1679 1570 1598 0 -184.06(-10.33%)
Apr 12, 2013 1843 1848 1757 1782 0 -107.24(-5.68%)
Apr 11, 2013 1908 1933 1872 1890 0 -18.07(-0.95%)
Apr 10, 2013 1964 1973 1895 1908 0 -81.50(-4.10%)
Apr 09, 2013 1917 2014 1913 1989 0 +81.97(+4.30%)
Apr 08, 2013 1930 1953 1897 1907 0 -25.74(-1.33%)
Apr 05, 2013 1949 1968 1904 1933 0 +7.78(+0.40%)
Apr 04, 2013 1856 1941 1829 1925 0 +57.67(+3.09%)
Apr 03, 2013 1945 1985 1828 1867 0 -84.67(-4.34%)
Apr 02, 2013 2014 2019 1938 1952 0 -85.86(-4.21%)
Apr 01, 2013 2070 2075 2022 2038 0 -40.51(-1.95%)
Mar 28, 2013 2078 2078 2078 0 -30.83(-1.46%)
Mar 27, 2013 2067 2118 2053 2109 0 +30.13(+1.45%)
Mar 26, 2013 2075 2088 2041 2079 0 +0.56(+0.03%)
Mar 25, 2013 2075 2099 2043 2079 0 -4.99(-0.24%)
Mar 22, 2013 2086 2130 2061 2084 0 -2.72(-0.13%)
Mar 21, 2013 2046 2098 2027 2086 0 +61.63(+3.04%)
Mar 20, 2013 2052 2058 2009 2025 0 -23.72(-1.16%)
Mar 19, 2013 2048 2075 2027 2048 0 -5.70(-0.28%)
Mar 18, 2013 2077 2087 2043 2054 0 +1.17(+0.06%)
Mar 15, 2013 2055 2078 2038 2053 0 -4.27(-0.21%)
Mar 14, 2013 2029 2081 2017 2057 0 +10.04(+0.49%)
Mar 13, 2013 2111 2121 2039 2047 0 -57.02(-2.71%)
Mar 12, 2013 2060 2117 2035 2104 0 +77.70(+3.83%)
Mar 11, 2013 2057 2072 2013 2026 0 -26.51(-1.29%)
Mar 08, 2013 2041 2097 2011 2053 0 +7.22(+0.35%)
Mar 07, 2013 2088 2116 2036 2046 0 -32.24(-1.55%)
Mar 06, 2013 1983 2087 1957 2078 0 +92.09(+4.64%)
Mar 05, 2013 2024 2054 1979 1986 0 -6.75(-0.34%)
Mar 04, 2013 2087 2099 1979 1993 0 -111.83(-5.31%)
Mar 01, 2013 2118 2143 2080 2105 0 -4.42(-0.21%)
Feb 28, 2013 2151 2173 2093 2109 0 -56.50(-2.61%)
Feb 27, 2013 2174 2185 2143 2165 0 -23.25(-1.06%)
Feb 26, 2013 2178 2204 2128 2189 0 +47.28(+2.21%)
Feb 22, 2013 2159 2168 2121 2141 0 -14.21(-0.66%)
Feb 21, 2013 2121 2207 2118 2156 0 +35.85(+1.69%)
Feb 20, 2013 2236 2240 2112 2120 0 -193.29(-8.36%)
Feb 15, 2013 2313 2313 2313 0 -82.59(-3.45%)
Feb 14, 2013 2414 2437 2383 2396 0 -3.89(-0.16%)
Feb 13, 2013 2420 2443 2390 2400 0 -15.55(-0.64%)
Feb 12, 2013 2374 2426 2365 2415 0 +28.44(+1.19%)
Feb 11, 2013 2399 2411 2364 2387 0 -48.07(-1.97%)
Feb 08, 2013 2446 2467 2427 2435 0 -11.65(-0.48%)
Feb 07, 2013 2416 2460 2402 2446 0 +16.42(+0.68%)
Feb 06, 2013 2413 2457 2403 2430 0 +37.88(+1.58%)
Feb 04, 2013 2356 2411 2349 2392 0 +15.28(+0.64%)
Feb 01, 2013 2369 2396 2354 2377 0 +42.54(+1.82%)
Jan 31, 2013 2338 2359 2317 2334 0 -12.03(-0.51%)
Jan 30, 2013 2366 2409 2337 2346 0 +10.60(+0.45%)
Jan 29, 2013 2313 2354 2309 2336 0 +48.72(+2.13%)
Jan 28, 2013 2313 2319 2264 2287 0 -30.21(-1.30%)
Jan 25, 2013 2356 2372 2306 2317 0 -56.66(-2.39%)
Jan 24, 2013 2424 2446 2368 2374 0 -77.70(-3.17%)
Jan 23, 2013 2494 2512 2447 2452 0 -46.50(-1.86%)
Jan 22, 2013 2452 2519 2435 2498 0 +43.31(+1.76%)
Jan 18, 2013 2455 2455 2455 0 -13.61(-0.55%)
Jan 17, 2013 2448 2488 2431 2468 0 +2.68(+0.11%)
Jan 16, 2013 2468 2480 2450 2466 0 -18.69(-0.75%)
Jan 15, 2013 2471 2499 2454 2484 0 +5.35(+0.22%)
Jan 14, 2013 2491 2510 2463 2479 0 +11.05(+0.45%)
Jan 12, 2013 2472 2492 2437 2468 0 +0.00(+0.00%)
Jan 11, 2013 2472 2492 2437 2468 0 -5.43(-0.22%)
Jan 10, 2013 2441 2498 2431 2473 0 +49.25(+2.03%)
Jan 09, 2013 2420 2439 2393 2424 0 +6.79(+0.28%)
Jan 08, 2013 2388 2428 2357 2417 0 +32.21(+1.35%)
Jan 07, 2013 2428 2433 2375 2385 0 -57.52(-2.35%)
Jan 04, 2013 2411 2451 2391 2443 0 +6.20(+0.25%)
Jan 03, 2013 2526 2545 2425 2436 0 -101.81(-4.01%)
Jan 02, 2013 2541 2550 2508 2538 0 +96.66(+3.96%)
Dec 31, 2012 2442 2442 2442 0 +88.60(+3.77%)
Dec 28, 2012 2362 2388 2342 2353 0 -15.27(-0.64%)
Dec 27, 2012 2353 2403 2341 2368 0 +11.96(+0.51%)
Dec 26, 2012 2366 2380 2337 2356 0 -1.97(-0.08%)
Dec 24, 2012 2358 2358 2358 0 +16.48(+0.70%)
Dec 21, 2012 2333 2374 2318 2342 0 -11.69(-0.50%)
Dec 20, 2012 2327 2364 2284 2353 0 -7.75(-0.33%)
Dec 19, 2012 2385 2408 2355 2361 0 -41.14(-1.71%)
Dec 18, 2012 2470 2477 2386 2402 0 -67.23(-2.72%)
Dec 17, 2012 2471 2484 2437 2470 0 -3.63(-0.15%)
Dec 14, 2012 2440 2492 2435 2473 0 +24.83(+1.01%)
Dec 13, 2012 2473 2496 2428 2448 0 -85.60(-3.38%)
Dec 12, 2012 2482 2560 2472 2534 0 +70.62(+2.87%)
Dec 11, 2012 2441 2479 2434 2463 0 +15.89(+0.65%)
Dec 10, 2012 2410 2461 2403 2447 0 +63.45(+2.66%)
Dec 07, 2012 2366 2400 2359 2384 0 +40.92(+1.75%)
Dec 06, 2012 2339 2386 2325 2343 0 -5.09(-0.22%)
Dec 05, 2012 2416 2427 2342 2348 0 -65.48(-2.71%)
Dec 04, 2012 2365 2434 2356 2414 0 -38.12(-1.55%)
Nov 30, 2012 2456 2482 2421 2452 0 -16.14(-0.65%)
Nov 29, 2012 2463 2490 2429 2468 0 +22.39(+0.92%)
Nov 28, 2012 2386 2452 2348 2446 0 +3.52(+0.14%)
Nov 27, 2012 2464 2489 2438 2442 0 -38.71(-1.56%)
Nov 26, 2012 2493 2498 2438 2481 0 -6.42(-0.26%)
Nov 24, 2012 2459 2501 2428 2487 0 +0.00(+0.00%)
Nov 23, 2012 2459 2501 2428 2487 0 +42.64(+1.74%)
Nov 21, 2012 2445 2445 2445 0 +19.44(+0.80%)
Nov 20, 2012 2457 2464 2400 2425 0 -34.65(-1.41%)
Nov 19, 2012 2470 2493 2422 2460 0 +56.38(+2.35%)
Nov 16, 2012 2341 2423 2310 2403 0 +42.84(+1.81%)
Nov 15, 2012 2423 2437 2337 2361 0 -70.10(-2.88%)
Nov 14, 2012 2591 2598 2427 2431 0 -152.16(-5.89%)
Nov 13, 2012 2575 2614 2541 2583 0 -24.30(-0.93%)
Nov 12, 2012 2674 2686 2596 2607 0 -63.92(-2.39%)
Nov 09, 2012 2689 2719 2659 2671 0 -22.55(-0.84%)
Nov 08, 2012 2657 2725 2618 2694 0 +4.58(+0.17%)
Nov 07, 2012 2663 2706 2607 2689 0 +39.75(+1.50%)
Nov 06, 2012 2687 2737 2564 2649 0 -40.56(-1.51%)
Nov 05, 2012 2692 2735 2663 2690 0 -43.04(-1.57%)
Nov 02, 2012 2805 2818 2727 2733 0 -106.66(-3.76%)
Nov 01, 2012 2786 2854 2780 2839 0 +53.55(+1.92%)
Oct 31, 2012 2729 2796 2719 2786 0 +81.73(+3.02%)
Oct 26, 2012 2704 2704 2704 0 +5.59(+0.21%)
Oct 25, 2012 2655 2710 2640 2699 0 +100.29(+3.86%)
Oct 24, 2012 2678 2686 2592 2598 0 -52.30(-1.97%)
Oct 23, 2012 2710 2731 2642 2651 0 -41.67(-1.55%)
Oct 19, 2012 2673 2715 2633 2692 0 -3.97(-0.15%)
Oct 18, 2012 2723 2754 2689 2696 0 -52.70(-1.92%)
Oct 17, 2012 2731 2777 2707 2749 0 +16.71(+0.61%)
Oct 16, 2012 2698 2743 2691 2732 0 +54.81(+2.05%)
Oct 15, 2012 2650 2681 2616 2677 0 +5.36(+0.20%)
Oct 12, 2012 2705 2737 2658 2672 0 -39.88(-1.47%)
Oct 11, 2012 2712 2757 2693 2712 0 +25.51(+0.95%)
Oct 10, 2012 2652 2724 2639 2686 0 +19.66(+0.74%)
Oct 09, 2012 2733 2749 2661 2667 0 -61.25(-2.25%)
Oct 08, 2012 2708 2754 2687 2728 0 -28.98(-1.05%)
Oct 06, 2012 2781 2819 2742 2757 0 +0.00(+0.00%)
Oct 05, 2012 2781 2819 2742 2757 0 -42.58(-1.52%)
Oct 04, 2012 2719 2806 2711 2800 0 +118.41(+4.42%)
Oct 03, 2012 2712 2730 2669 2681 0 -23.50(-0.87%)
Oct 02, 2012 2740 2753 2671 2705 0 -26.83(-0.98%)
Oct 01, 2012 2773 2797 2715 2732 0 -6.88(-0.25%)
Sep 28, 2012 2742 2783 2704 2738 0 -13.89(-0.50%)
Sep 27, 2012 2679 2759 2660 2752 0 +122.27(+4.65%)
Sep 26, 2012 2575 2650 2514 2630 0 +1.82(+0.07%)
Sep 25, 2012 2704 2723 2624 2628 0 -37.73(-1.42%)
Sep 24, 2012 2730 2754 2651 2666 0 -119.36(-4.29%)
Sep 21, 2012 2792 2817 2747 2785 0 +28.13(+1.02%)
Sep 20, 2012 2725 2771 2703 2757 0 -6.35(-0.23%)
Sep 19, 2012 2742 2777 2714 2764 0 +24.49(+0.89%)
Sep 18, 2012 2688 2747 2660 2739 0 +45.89(+1.70%)
Sep 17, 2012 2709 2730 2656 2693 0 -10.20(-0.38%)
Sep 14, 2012 2634 2725 2630 2703 0 +83.25(+3.18%)
Sep 13, 2012 2461 2637 2431 2620 0 +144.13(+5.82%)
Sep 12, 2012 2488 2500 2395 2476 0 +9.96(+0.40%)
Sep 11, 2012 2479 2497 2450 2466 0 +11.18(+0.46%)
Sep 10, 2012 2488 2502 2444 2455 0 -35.01(-1.41%)
Sep 07, 2012 2481 2509 2457 2490 0 +55.23(+2.27%)
Sep 06, 2012 2432 2456 2401 2435 0 +40.79(+1.70%)
Sep 05, 2012 2394 2414 2344 2394 0 -7.29(-0.30%)
Sep 04, 2012 2369 2416 2339 2401 0 +55.87(+2.38%)
Aug 31, 2012 2345 2345 2345 0 +121.90(+5.48%)
Aug 30, 2012 2250 2266 2211 2223 0 -31.43(-1.39%)
Aug 29, 2012 2276 2291 2235 2255 0 -29.22(-1.28%)
Aug 27, 2012 2314 2325 2273 2284 0 -25.73(-1.11%)
Aug 24, 2012 2299 2329 2273 2310 0 +8.34(+0.36%)
Aug 23, 2012 2336 2357 2280 2301 0 -2.43(-0.11%)
Aug 22, 2012 2261 2308 2216 2304 0 +50.39(+2.24%)
Aug 21, 2012 2234 2309 2226 2253 0 +62.40(+2.85%)
Aug 20, 2012 2150 2213 2136 2191 0 +41.56(+1.93%)
Aug 17, 2012 2150 2166 2126 2149 0 +8.05(+0.38%)
Aug 16, 2012 2074 2154 2068 2141 0 +77.36(+3.75%)
Aug 15, 2012 2043 2071 2026 2064 0 +18.39(+0.90%)
Aug 14, 2012 2060 2087 2039 2046 0 -20.84(-1.01%)
Aug 13, 2012 2072 2105 2051 2066 0 -9.51(-0.46%)
Aug 11, 2012 2068 2096 2051 2076 0 +0.00(+0.00%)
Aug 10, 2012 2068 2096 2051 2076 0 +5.04(+0.24%)
Aug 09, 2012 2037 2084 2020 2071 0 +43.76(+2.16%)
Aug 08, 2012 1990 2082 1981 2027 0 +47.96(+2.42%)
Aug 07, 2012 1984 2001 1956 1979 0 +20.60(+1.05%)
Aug 06, 2012 1905 1986 1904 1959 0 +66.90(+3.54%)
Aug 03, 2012 1890 1917 1870 1892 0 +35.26(+1.90%)
Aug 02, 2012 1849 1904 1838 1856 0 -2.33(-0.13%)
Aug 01, 2012 1870 1899 1807 1859 0 -32.79(-1.73%)
Jul 31, 2012 1926 1948 1881 1892 0 -21.12(-1.10%)
Jul 30, 2012 1879 1924 1868 1913 0 +32.76(+1.74%)
Jul 27, 2012 1871 1896 1841 1880 0 +19.21(+1.03%)
Jul 26, 2012 1840 1875 1820 1861 0 -23.43(-1.24%)
Jul 25, 2012 1835 1909 1822 1884 0 +139.70(+8.01%)
Jul 24, 2012 1762 1778 1725 1744 0 -6.80(-0.39%)
Jul 23, 2012 1770 1779 1738 1751 0 -56.15(-3.11%)
Jul 20, 2012 1783 1822 1778 1807 0 +6.49(+0.36%)
Jul 19, 2012 1794 1825 1786 1801 0 +23.22(+1.31%)
Jul 18, 2012 1765 1807 1759 1778 0 -8.45(-0.47%)
Jul 17, 2012 1790 1809 1745 1786 0 -7.17(-0.40%)
Jul 16, 2012 1789 1813 1765 1793 0 +7.64(+0.43%)
Jul 14, 2012 1793 1810 1770 1786 0 +0.00(+0.00%)
Jul 13, 2012 1793 1810 1770 1786 0 +7.42(+0.42%)
Jul 12, 2012 1738 1796 1715 1778 0 +3.59(+0.20%)
Jul 11, 2012 1779 1789 1743 1775 0 -12.40(-0.69%)
Jul 10, 2012 1880 1907 1771 1787 0 -82.68(-4.42%)
Jul 09, 2012 1892 1912 1844 1870 0 -30.73(-1.62%)
Jul 06, 2012 1912 1936 1879 1900 0 -47.73(-2.45%)
Jul 05, 2012 1954 1995 1930 1948 0 -28.97(-1.47%)
Jul 03, 2012 1977 1977 1977 0 +94.37(+5.01%)
Jul 02, 2012 1885 1911 1855 1883 0 -5.99(-0.32%)
Jun 30, 2012 1892 1906 1844 1889 0 -0.69(-0.04%)
Jun 29, 2012 1892 1906 1844 1890 0 +83.39(+4.62%)
Jun 28, 2012 1835 1850 1774 1806 0 -50.84(-2.74%)
Jun 27, 2012 1851 1874 1817 1857 0 +10.09(+0.55%)
Jun 26, 2012 1862 1888 1822 1847 0 -25.88(-1.38%)
Jun 25, 2012 1839 1888 1820 1873 0 +7.15(+0.38%)
Jun 22, 2012 1887 1900 1827 1866 0 -24.80(-1.31%)
Jun 21, 2012 1979 1984 1887 1890 0 -137.07(-6.76%)
Jun 20, 2012 2021 2086 1984 2027 0 -13.13(-0.64%)
Jun 19, 2012 2038 2060 2007 2041 0 +14.45(+0.71%)
Jun 18, 2012 1965 2044 1944 2026 0 +40.79(+2.05%)
Jun 15, 2012 2006 2017 1961 1985 0 -17.78(-0.89%)
Jun 14, 2012 1987 2014 1943 2003 0 +22.95(+1.16%)
Jun 13, 2012 2009 2027 1968 1980 0 -18.28(-0.91%)
Jun 12, 2012 1957 2005 1945 1998 0 +64.50(+3.34%)
Jun 11, 2012 1996 2003 1926 1934 0 -41.90(-2.12%)
Jun 08, 2012 1928 1992 1902 1976 0 +21.85(+1.12%)
Jun 07, 2012 2033 2041 1931 1954 0 -56.82(-2.83%)
Jun 06, 2012 2013 2045 1965 2011 0 +48.91(+2.49%)
Jun 05, 2012 1927 1969 1916 1962 0 +34.62(+1.80%)
Jun 04, 2012 1914 1932 1853 1927 0 +29.59(+1.56%)
Jun 02, 2012 1828 1914 1817 1898 0 +0.00(+0.00%)
Jun 01, 2012 1828 1914 1817 1898 0 +91.27(+5.05%)
May 31, 2012 1858 1884 1778 1806 0 -52.99(-2.85%)
May 30, 2012 1825 1882 1781 1859 0 -3.14(-0.17%)
May 29, 2012 1908 1919 1832 1863 0 -12.74(-0.68%)
May 25, 2012 1875 1875 1875 0 +14.64(+0.79%)
May 24, 2012 1893 1916 1810 1861 0 -2.57(-0.14%)
May 23, 2012 1756 1865 1723 1863 0 +76.09(+4.26%)
May 22, 2012 1798 1847 1764 1787 0 -17.06(-0.95%)
May 21, 2012 1727 1810 1723 1804 0 +76.68(+4.44%)
May 18, 2012 1771 1802 1716 1728 0 -3.23(-0.19%)
May 17, 2012 1707 1777 1681 1731 0 +71.73(+4.32%)
May 16, 2012 1655 1743 1627 1659 0 +1.25(+0.08%)
May 15, 2012 1757 1779 1645 1658 0 -87.64(-5.02%)
May 14, 2012 1821 1845 1737 1745 0 -122.89(-6.58%)
May 11, 2012 1866 1915 1844 1868 0 -20.32(-1.08%)
May 10, 2012 1926 1948 1870 1889 0 -9.97(-0.53%)
May 09, 2012 1834 1947 1810 1899 0 +27.33(+1.46%)
May 08, 2012 1890 1901 1831 1871 0 -55.83(-2.90%)
May 07, 2012 1983 1999 1904 1927 0 -54.96(-2.77%)
May 04, 2012 2010 2040 1976 1982 0 -32.73(-1.62%)
May 03, 2012 2073 2079 1989 2015 0 -75.76(-3.62%)
May 02, 2012 2124 2130 2076 2091 0 -58.63(-2.73%)
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.