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, 2020 1649 1651 1619 1625 0 -26.45(-1.60%)
Apr 29, 2020 1637 1656 1628 1651 0 +17.19(+1.05%)
Apr 28, 2020 1631 1639 1615 1634 0 +6.49(+0.40%)
Apr 27, 2020 1620 1633 1606 1627 0 +12.33(+0.76%)
Apr 24, 2020 1621 1629 1601 1615 0 +0.31(+0.02%)
Apr 23, 2020 1614 1642 1604 1615 0 +10.18(+0.63%)
Apr 22, 2020 1598 1609 1590 1604 0 +21.41(+1.35%)
Apr 21, 2020 1567 1589 1564 1583 0 -3.64(-0.23%)
Apr 20, 2020 1571 1593 1570 1587 0 +15.63(+0.99%)
Apr 17, 2020 1571 1584 1564 1571 0 -14.43(-0.91%)
Apr 16, 2020 1583 1593 1573 1586 0 +9.38(+0.60%)
Apr 15, 2020 1567 1587 1557 1576 0 -9.29(-0.59%)
Apr 14, 2020 1603 1620 1571 1585 0 -0.89(-0.06%)
Apr 13, 2020 1557 1591 1538 1586 0 +30.11(+1.93%)
Apr 09, 2020 1533 1560 1528 1556 0 +41.43(+2.74%)
Apr 08, 2020 1520 1527 1510 1515 0 -0.18(-0.01%)
Apr 07, 2020 1526 1535 1508 1515 0 +1.79(+0.12%)
Apr 06, 2020 1504 1518 1497 1513 0 +24.81(+1.67%)
Apr 03, 2020 1491 1501 1483 1488 0 -0.63(-0.04%)
Apr 02, 2020 1498 1515 1485 1489 0 +5.13(+0.35%)
Apr 01, 2020 1483 1498 1474 1484 0 -2.44(-0.16%)
Mar 31, 2020 1493 1507 1482 1486 0 -7.26(-0.49%)
Mar 30, 2020 1503 1520 1485 1494 0 -15.88(-1.05%)
Mar 27, 2020 1529 1538 1504 1509 0 -32.09(-2.08%)
Mar 26, 2020 1553 1575 1526 1542 0 -4.35(-0.28%)
Mar 25, 2020 1539 1565 1517 1546 0 +9.08(+0.59%)
Mar 24, 2020 1525 1547 1512 1537 0 +57.33(+3.88%)
Mar 23, 2020 1476 1497 1450 1479 0 +32.61(+2.25%)
Mar 20, 2020 1500 1502 1442 1447 0 -26.30(-1.79%)
Mar 19, 2020 1462 1518 1424 1473 0 +19.31(+1.33%)
Mar 18, 2020 1494 1533 1445 1454 0 -64.09(-4.22%)
Mar 17, 2020 1467 1544 1464 1518 0 +45.64(+3.10%)
Mar 16, 2020 1408 1489 1401 1472 0 +13.75(+0.94%)
Mar 13, 2020 1510 1515 1457 1459 0 -37.75(-2.52%)
Mar 12, 2020 1498 1539 1475 1496 0 -52.81(-3.41%)
Mar 11, 2020 1582 1585 1543 1549 0 -40.12(-2.52%)
Mar 10, 2020 1584 1594 1566 1589 0 +10.83(+0.69%)
Mar 09, 2020 1588 1611 1574 1578 0 -44.87(-2.76%)
Mar 06, 2020 1631 1634 1601 1623 0 -8.80(-0.54%)
Mar 05, 2020 1633 1640 1622 1632 0 +2.37(+0.15%)
Mar 04, 2020 1637 1641 1615 1630 0 -1.25(-0.08%)
Mar 03, 2020 1629 1653 1609 1631 0 +12.97(+0.80%)
Mar 02, 2020 1603 1618 1596 1618 0 +27.86(+1.75%)
Feb 28, 2020 1585 1598 1561 1590 0 -32.62(-2.01%)
Feb 27, 2020 1680 1681 1620 1623 0 -52.87(-3.16%)
Feb 26, 2020 1676 1683 1664 1676 0 -3.40(-0.20%)
Feb 25, 2020 1690 1705 1678 1679 0 -20.84(-1.23%)
Feb 24, 2020 1720 1724 1688 1700 0 -2.34(-0.14%)
Feb 21, 2020 1703 1709 1694 1702 0 +9.46(+0.56%)
Feb 20, 2020 1691 1708 1678 1693 0 +0.49(+0.03%)
Feb 19, 2020 1685 1698 1678 1692 0 +11.79(+0.70%)
Feb 18, 2020 1652 1682 1647 1680 0 +33.76(+2.05%)
Feb 14, 2020 1650 1655 1644 1647 0 -3.49(-0.21%)
Feb 13, 2020 1651 1662 1648 1650 0 +3.78(+0.23%)
Feb 12, 2020 1658 1659 1645 1646 0 -12.97(-0.78%)
Feb 11, 2020 1660 1666 1654 1659 0 +0.12(+0.01%)
Feb 10, 2020 1667 1672 1652 1659 0 -4.02(-0.24%)
Feb 07, 2020 1673 1677 1661 1663 0 -8.74(-0.52%)
Feb 06, 2020 1657 1674 1654 1672 0 +19.13(+1.16%)
Feb 05, 2020 1641 1657 1640 1653 0 +10.23(+0.62%)
Feb 04, 2020 1644 1647 1633 1643 0 -8.97(-0.54%)
Feb 03, 2020 1658 1663 1646 1652 0 -11.54(-0.69%)
Jan 31, 2020 1657 1666 1655 1663 0 +7.82(+0.47%)
Jan 30, 2020 1661 1664 1650 1655 0 -1.41(-0.09%)
Jan 29, 2020 1639 1659 1636 1657 0 +16.14(+0.98%)
Jan 28, 2020 1656 1661 1639 1641 0 -21.53(-1.30%)
Jan 27, 2020 1677 1680 1657 1662 0 -8.17(-0.49%)
Jan 24, 2020 1657 1675 1654 1670 0 +14.24(+0.86%)
Jan 23, 2020 1655 1665 1653 1656 0 -0.64(-0.04%)
Jan 22, 2020 1657 1664 1654 1657 0 +1.36(+0.08%)
Jan 21, 2020 1638 1657 1633 1655 0 +12.76(+0.78%)
Jan 17, 2020 1655 1656 1640 1643 0 -10.85(-0.66%)
Jan 16, 2020 1656 1659 1645 1653 0 -13.96(-0.84%)
Jan 15, 2020 1667 1673 1652 1667 0 +7.41(+0.45%)
Jan 14, 2020 1643 1663 1642 1660 0 +11.13(+0.68%)
Jan 13, 2020 1657 1659 1647 1649 0 -10.49(-0.63%)
Jan 10, 2020 1655 1666 1652 1659 0 +6.36(+0.38%)
Jan 09, 2020 1656 1663 1649 1653 0 -11.01(-0.66%)
Jan 08, 2020 1685 1688 1661 1664 0 -23.49(-1.39%)
Jan 07, 2020 1679 1692 1672 1688 0 +8.09(+0.48%)
Jan 06, 2020 1697 1697 1671 1679 0 -6.33(-0.38%)
Jan 03, 2020 1697 1699 1682 1686 0 -3.44(-0.20%)
Jan 02, 2020 1698 1700 1682 1689 0 -2.96(-0.17%)
Dec 31, 2019 1698 1700 1690 1692 0 -1.06(-0.06%)
Dec 30, 2019 1683 1699 1681 1693 0 +11.80(+0.70%)
Dec 27, 2019 1692 1693 1678 1681 0 -10.01(-0.59%)
Dec 26, 2019 1692 1700 1681 1691 0 +7.18(+0.43%)
Dec 24, 2019 1670 1688 1668 1684 0 +18.30(+1.10%)
Dec 23, 2019 1646 1669 1646 1666 0 +23.08(+1.40%)
Dec 20, 2019 1650 1652 1637 1643 0 -5.61(-0.34%)
Dec 19, 2019 1651 1654 1643 1648 0 -2.78(-0.17%)
Dec 18, 2019 1639 1652 1636 1651 0 +8.39(+0.51%)
Dec 17, 2019 1642 1650 1640 1643 0 -3.61(-0.22%)
Dec 16, 2019 1650 1652 1643 1646 0 -0.30(-0.02%)
Dec 13, 2019 1634 1650 1633 1647 0 +7.80(+0.48%)
Dec 12, 2019 1635 1643 1623 1639 0 +10.27(+0.63%)
Dec 11, 2019 1616 1630 1612 1629 0 +15.26(+0.95%)
Dec 10, 2019 1612 1616 1610 1613 0 +2.95(+0.18%)
Dec 09, 2019 1615 1617 1607 1610 0 -1.31(-0.08%)
Dec 06, 2019 1621 1625 1608 1612 0 -19.90(-1.22%)
Dec 05, 2019 1620 1637 1619 1632 0 +10.99(+0.68%)
Dec 04, 2019 1621 1625 1610 1621 0 -2.43(-0.15%)
Dec 03, 2019 1613 1626 1608 1623 0 +17.84(+1.11%)
Dec 02, 2019 1594 1607 1592 1605 0 +9.50(+0.60%)
Nov 29, 2019 1583 1599 1581 1596 0 +12.89(+0.81%)
Nov 27, 2019 1583 1584 1574 1583 0 -3.26(-0.21%)
Nov 26, 2019 1576 1588 1573 1586 0 +13.53(+0.86%)
Nov 25, 2019 1573 1581 1569 1573 0 -3.56(-0.23%)
Nov 22, 2019 1580 1583 1574 1576 0 -2.61(-0.17%)
Nov 21, 2019 1589 1593 1578 1579 0 -13.04(-0.82%)
Nov 20, 2019 1589 1597 1587 1592 0 +4.19(+0.26%)
Nov 19, 2019 1589 1597 1585 1588 0 -2.31(-0.15%)
Nov 18, 2019 1579 1591 1578 1590 0 +9.36(+0.59%)
Nov 15, 2019 1578 1586 1575 1581 0 -1.08(-0.07%)
Nov 14, 2019 1579 1588 1576 1582 0 +4.44(+0.28%)
Nov 13, 2019 1578 1584 1574 1577 0 +3.34(+0.21%)
Nov 12, 2019 1569 1575 1558 1574 0 +2.96(+0.19%)
Nov 11, 2019 1564 1577 1561 1571 0 +7.05(+0.45%)
Nov 08, 2019 1554 1570 1551 1564 0 +4.77(+0.31%)
Nov 07, 2019 1552 1567 1540 1559 0 +2.44(+0.16%)
Nov 06, 2019 1551 1560 1546 1557 0 +6.28(+0.41%)
Nov 05, 2019 1546 1557 1542 1550 0 -6.45(-0.41%)
Nov 04, 2019 1564 1567 1553 1557 0 -6.73(-0.43%)
Nov 01, 2019 1558 1565 1552 1564 0 +2.43(+0.16%)
Oct 31, 2019 1559 1563 1549 1561 0 +9.75(+0.63%)
Oct 30, 2019 1543 1553 1539 1551 0 +10.07(+0.65%)
Oct 29, 2019 1536 1545 1533 1541 0 +1.24(+0.08%)
Oct 28, 2019 1549 1550 1534 1540 0 -11.91(-0.77%)
Oct 25, 2019 1549 1562 1544 1552 0 +13.04(+0.85%)
Oct 24, 2019 1535 1542 1533 1539 0 +7.11(+0.46%)
Oct 23, 2019 1533 1536 1528 1532 0 +1.68(+0.11%)
Oct 22, 2019 1531 1533 1522 1530 0 -0.14(-0.01%)
Oct 21, 2019 1542 1544 1527 1530 0 -8.94(-0.58%)
Oct 18, 2019 1537 1545 1534 1539 0 +0.25(+0.02%)
Oct 17, 2019 1526 1541 1525 1539 0 +12.64(+0.83%)
Oct 16, 2019 1521 1528 1517 1526 0 +7.18(+0.47%)
Oct 15, 2019 1528 1531 1517 1519 0 -12.76(-0.83%)
Oct 14, 2019 1534 1539 1530 1532 0 -2.01(-0.13%)
Oct 11, 2019 1537 1540 1530 1534 0 -7.05(-0.46%)
Oct 10, 2019 1540 1545 1530 1541 0 +1.51(+0.10%)
Oct 09, 2019 1549 1550 1538 1539 0 -8.56(-0.55%)
Oct 08, 2019 1547 1551 1540 1548 0 +8.92(+0.58%)
Oct 07, 2019 1538 1545 1536 1539 0 -3.18(-0.21%)
Oct 04, 2019 1533 1544 1531 1542 0 +6.57(+0.43%)
Oct 03, 2019 1537 1547 1533 1536 0 -1.41(-0.09%)
Oct 02, 2019 1536 1541 1529 1537 0 +7.54(+0.49%)
Oct 01, 2019 1526 1539 1523 1530 0 +3.06(+0.20%)
Sep 30, 2019 1536 1541 1521 1527 0 -17.09(-1.11%)
Sep 27, 2019 1542 1551 1536 1544 0 -7.76(-0.50%)
Sep 26, 2019 1562 1566 1549 1551 0 -9.89(-0.63%)
Sep 25, 2019 1576 1579 1554 1561 0 -18.59(-1.18%)
Sep 24, 2019 1570 1582 1563 1580 0 +5.08(+0.32%)
Sep 23, 2019 1564 1578 1561 1575 0 +20.28(+1.30%)
Sep 20, 2019 1551 1557 1544 1555 0 +4.24(+0.27%)
Sep 19, 2019 1550 1554 1546 1550 0 +3.29(+0.21%)
Sep 18, 2019 1557 1559 1538 1547 0 -12.15(-0.78%)
Sep 17, 2019 1552 1562 1547 1559 0 +9.20(+0.59%)
Sep 16, 2019 1550 1556 1538 1550 0 +10.59(+0.69%)
Sep 13, 2019 1555 1561 1538 1539 0 -12.27(-0.79%)
Sep 12, 2019 1574 1578 1550 1552 0 -11.78(-0.75%)
Sep 11, 2019 1562 1573 1557 1563 0 +2.88(+0.18%)
Sep 10, 2019 1551 1568 1549 1561 0 +6.43(+0.41%)
Sep 09, 2019 1567 1568 1547 1554 0 -11.01(-0.70%)
Sep 06, 2019 1573 1586 1564 1565 0 -8.60(-0.55%)
Sep 05, 2019 1589 1590 1570 1574 0 -23.41(-1.47%)
Sep 04, 2019 1595 1603 1589 1597 0 +3.53(+0.22%)
Sep 03, 2019 1586 1605 1583 1594 0 +15.04(+0.95%)
Aug 30, 2019 1576 1585 1571 1579 0 +4.85(+0.31%)
Aug 29, 2019 1589 1593 1567 1574 0 -12.83(-0.81%)
Aug 28, 2019 1592 1598 1579 1587 0 +0.21(+0.01%)
Aug 27, 2019 1567 1589 1563 1586 0 +27.23(+1.75%)
Aug 26, 2019 1565 1572 1556 1559 0 -0.58(-0.04%)
Aug 23, 2019 1546 1562 1544 1560 0 +17.10(+1.11%)
Aug 22, 2019 1545 1549 1541 1543 0 -4.28(-0.28%)
Aug 21, 2019 1543 1552 1540 1547 0 +2.37(+0.15%)
Aug 20, 2019 1536 1548 1534 1544 0 +12.09(+0.79%)
Aug 19, 2019 1528 1541 1522 1532 0 -1.89(-0.12%)
Aug 16, 2019 1541 1546 1532 1534 0 -11.06(-0.72%)
Aug 15, 2019 1541 1550 1535 1545 0 +4.21(+0.27%)
Aug 14, 2019 1553 1555 1539 1541 0 -0.46(-0.03%)
Aug 13, 2019 1561 1563 1534 1542 0 -11.13(-0.72%)
Aug 12, 2019 1553 1564 1548 1553 0 +3.12(+0.20%)
Aug 09, 2019 1559 1561 1546 1550 0 -9.27(-0.59%)
Aug 08, 2019 1546 1563 1541 1559 0 +6.92(+0.45%)
Aug 07, 2019 1572 1576 1547 1552 0 -4.44(-0.29%)
Aug 06, 2019 1558 1563 1548 1556 0 -1.70(-0.11%)
Aug 05, 2019 1554 1570 1552 1558 0 +16.09(+1.04%)
Aug 02, 2019 1548 1552 1540 1542 0 -10.28(-0.66%)
Aug 01, 2019 1521 1555 1516 1552 0 +24.91(+1.63%)
Jul 31, 2019 1546 1550 1525 1527 0 -21.70(-1.40%)
Jul 30, 2019 1545 1552 1541 1549 0 +5.91(+0.38%)
Jul 29, 2019 1540 1545 1532 1543 0 +6.18(+0.40%)
Jul 26, 2019 1536 1541 1531 1537 0 +2.08(+0.14%)
Jul 25, 2019 1550 1555 1531 1535 0 -17.88(-1.15%)
Jul 24, 2019 1543 1554 1538 1553 0 +15.62(+1.02%)
Jul 23, 2019 1542 1547 1532 1537 0 -3.17(-0.21%)
Jul 22, 2019 1537 1544 1532 1540 0 +7.75(+0.51%)
Jul 19, 2019 1540 1548 1527 1533 0 -7.25(-0.47%)
Jul 18, 2019 1534 1542 1521 1540 0 +10.65(+0.70%)
Jul 17, 2019 1511 1531 1505 1529 0 +25.97(+1.73%)
Jul 16, 2019 1489 1510 1486 1503 0 +15.25(+1.02%)
Jul 15, 2019 1488 1490 1481 1488 0 +2.59(+0.17%)
Jul 12, 2019 1483 1488 1479 1485 0 +2.64(+0.18%)
Jul 11, 2019 1491 1493 1479 1483 0 -8.64(-0.58%)
Jul 10, 2019 1492 1494 1484 1491 0 +5.26(+0.35%)
Jul 09, 2019 1479 1488 1478 1486 0 +5.39(+0.36%)
Jul 08, 2019 1488 1490 1479 1481 0 -6.34(-0.43%)
Jul 05, 2019 1483 1490 1476 1487 0 -2.50(-0.17%)
Jul 03, 2019 1492 1494 1483 1490 0 -0.87(-0.06%)
Jul 02, 2019 1483 1492 1476 1490 0 +10.37(+0.70%)
Jul 01, 2019 1484 1489 1477 1480 0 -10.61(-0.71%)
Jun 28, 2019 1490 1494 1485 1491 0 +0.58(+0.04%)
Jun 27, 2019 1490 1493 1486 1490 0 -2.72(-0.18%)
Jun 26, 2019 1486 1498 1484 1493 0 -0.81(-0.05%)
Jun 25, 2019 1505 1507 1487 1494 0 -6.92(-0.46%)
Jun 24, 2019 1500 1506 1491 1501 0 +5.24(+0.35%)
Jun 21, 2019 1493 1497 1483 1495 0 +4.25(+0.29%)
Jun 20, 2019 1487 1497 1484 1491 0 +17.08(+1.16%)
Jun 19, 2019 1470 1477 1466 1474 0 +1.39(+0.09%)
Jun 18, 2019 1477 1480 1467 1473 0 +0.37(+0.03%)
Jun 17, 2019 1465 1474 1464 1472 0 +6.64(+0.45%)
Jun 14, 2019 1474 1476 1461 1466 0 -3.05(-0.21%)
Jun 13, 2019 1461 1470 1459 1469 0 +7.39(+0.51%)
Jun 12, 2019 1460 1465 1457 1461 0 +3.82(+0.26%)
Jun 11, 2019 1451 1461 1450 1457 0 +6.12(+0.42%)
Jun 10, 2019 1455 1458 1449 1451 0 -10.74(-0.73%)
Jun 07, 2019 1463 1470 1460 1462 0 +1.57(+0.11%)
Jun 06, 2019 1463 1466 1455 1460 0 -0.80(-0.05%)
Jun 05, 2019 1469 1472 1455 1461 0 -0.94(-0.06%)
Jun 04, 2019 1457 1465 1453 1462 0 +2.96(+0.20%)
Jun 03, 2019 1446 1462 1445 1459 0 +18.96(+1.32%)
May 31, 2019 1436 1443 1433 1440 0 +7.81(+0.55%)
May 30, 2019 1429 1435 1426 1432 0 +3.24(+0.23%)
May 29, 2019 1430 1435 1427 1429 0 +0.67(+0.05%)
May 28, 2019 1432 1435 1425 1429 0 -6.11(-0.43%)
May 24, 2019 1433 1437 1429 1435 0 +2.49(+0.17%)
May 23, 2019 1434 1440 1431 1432 0 -0.24(-0.02%)
May 22, 2019 1442 1444 1431 1432 0 -7.46(-0.52%)
May 21, 2019 1436 1442 1430 1440 0 +4.39(+0.31%)
May 20, 2019 1443 1445 1435 1435 0 -9.70(-0.67%)
May 17, 2019 1442 1447 1440 1445 0 +0.89(+0.06%)
May 16, 2019 1450 1451 1442 1444 0 -6.61(-0.46%)
May 15, 2019 1455 1459 1450 1451 0 -3.45(-0.24%)
May 14, 2019 1461 1464 1452 1454 0 -7.79(-0.53%)
May 13, 2019 1460 1463 1453 1462 0 +7.85(+0.54%)
May 10, 2019 1468 1469 1453 1454 0 -12.92(-0.88%)
May 09, 2019 1478 1485 1467 1467 0 -12.35(-0.83%)
May 08, 2019 1490 1492 1478 1480 0 -8.28(-0.56%)
May 07, 2019 1478 1490 1476 1488 0 +9.10(+0.62%)
May 06, 2019 1479 1484 1476 1479 0 -2.97(-0.20%)
May 03, 2019 1483 1488 1479 1482 0 +4.78(+0.32%)
May 02, 2019 1485 1487 1474 1477 0 -11.61(-0.78%)
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.