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 Trust Ishares (NY: SLV )

24.89 -0.17 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Jun 30, 2006 11.01 11.15 10.93 11.14 7,536,000 +0.36(+3.31%)
Jun 29, 2006 10.44 10.80 10.41 10.78 6,356,000 +0.54(+5.24%)
Jun 28, 2006 10.38 10.39 10.19 10.24 2,816,000 +0.03(+0.30%)
Jun 27, 2006 10.50 10.69 10.21 10.21 5,217,000 -0.10(-1.00%)
Jun 26, 2006 10.45 10.45 10.13 10.32 2,010,000 -0.04(-0.35%)
Jun 23, 2006 10.21 10.47 10.19 10.35 5,332,000 +0.10(+0.94%)
Jun 22, 2006 10.40 10.49 10.24 10.26 2,434,000 -0.24(-2.31%)
Jun 21, 2006 10.26 10.63 10.25 10.50 3,908,000 +0.21(+2.08%)
Jun 20, 2006 10.06 10.35 9.969 10.29 2,978,000 +0.34(+3.41%)
Jun 19, 2006 10.00 10.09 9.915 9.947 3,696,000 -0.34(-3.33%)
Jun 16, 2006 10.17 10.34 9.859 10.29 4,103,000 +0.03(+0.25%)
Jun 15, 2006 10.14 10.35 10.03 10.26 8,796,000 +0.59(+6.14%)
Jun 14, 2006 9.880 9.987 9.549 9.670 9,620,000 +0.04(+0.37%)
Jun 13, 2006 10.37 10.45 9.563 9.634 20,722,000 -1.30(-11.86%)
Jun 12, 2006 11.26 11.32 10.92 10.93 5,380,000 -0.26(-2.34%)
Jun 09, 2006 11.50 11.55 11.10 11.19 4,203,000 -0.04(-0.38%)
Jun 08, 2006 11.69 11.70 11.13 11.23 6,754,000 -0.63(-5.35%)
Jun 07, 2006 11.60 12.04 11.53 11.87 6,712,000 +0.03(+0.30%)
Jun 06, 2006 11.87 11.95 11.68 11.84 6,764,000 -0.26(-2.13%)
Jun 05, 2006 12.28 12.38 12.08 12.09 4,317,000 -0.08(-0.68%)
Jun 02, 2006 12.19 12.31 12.00 12.18 3,807,000 +0.14(+1.12%)
Jun 01, 2006 11.82 12.26 11.81 12.04 8,007,000 -0.59(-4.66%)
May 31, 2006 13.06 13.13 12.37 12.63 6,342,000 -0.47(-3.58%)
May 30, 2006 13.20 13.36 13.03 13.10 6,204,000 +0.43(+3.37%)
May 26, 2006 12.77 12.78 12.49 12.67 3,477,000 -0.02(-0.12%)
May 25, 2006 12.55 12.79 12.44 12.69 4,998,000 +0.14(+1.12%)
May 24, 2006 12.70 12.89 12.42 12.54 5,349,000 -0.50(-3.83%)
May 23, 2006 12.60 13.25 12.89 13.04 8,188,000 +0.53(+4.23%)
May 22, 2006 12.40 12.60 12.25 12.52 5,949,000 -0.08(-0.67%)
May 19, 2006 12.29 12.68 12.17 12.60 8,460,000 -0.00(-0.02%)
May 18, 2006 13.22 13.37 12.60 12.60 8,020,000 -0.49(-3.73%)
May 17, 2006 13.55 13.75 12.92 13.09 7,821,000 -0.49(-3.61%)
May 16, 2006 13.51 13.68 13.28 13.58 7,200,000 +0.31(+2.34%)
May 15, 2006 13.39 13.78 13.20 13.27 12,581,000 -1.19(-8.25%)
May 12, 2006 14.89 14.90 14.22 14.46 10,129,000 -0.40(-2.66%)
May 11, 2006 15.08 15.25 14.80 14.86 12,533,000 +0.33(+2.30%)
May 10, 2006 14.29 14.57 14.25 14.53 13,913,000 +0.03(+0.18%)
May 09, 2006 14.10 14.62 14.06 14.50 11,054,000 +0.50(+3.57%)
May 08, 2006 13.80 14.00 13.51 14.00 9,453,000 +0.01(+0.04%)
May 05, 2006 14.00 14.03 13.75 13.99 6,586,000 -0.01(-0.04%)
May 04, 2006 13.95 14.29 13.68 14.00 11,075,000 +0.07(+0.54%)
May 03, 2006 14.45 14.46 13.41 13.93 15,141,000 -0.44(-3.06%)
May 02, 2006 14.24 14.40 14.10 14.37 12,511,000 +0.50(+3.57%)
May 01, 2006 13.92 14.18 13.75 13.87 14,835,000 +0.06(+0.42%)
Apr 28, 2006 12.90 13.98 12.86 13.81 23,342,000 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
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.