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

Sprott Physical Silver Trust ETV (NY: PSLV )

10.34 -0.42 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 31, 2014 8.220 8.220 8.150 8.160 320,228 -0.06(-0.73%)
Jul 30, 2014 8.290 8.290 8.210 8.220 335,631 -0.05(-0.60%)
Jul 29, 2014 8.240 8.290 8.210 8.270 245,668 +0.01(+0.12%)
Jul 28, 2014 8.240 8.280 8.210 8.260 304,776 -0.05(-0.60%)
Jul 25, 2014 8.220 8.310 8.160 8.310 241,023 +0.14(+1.71%)
Jul 24, 2014 8.310 8.310 8.090 8.170 480,042 -0.16(-1.92%)
Jul 23, 2014 8.310 8.360 8.310 8.330 168,819 +0.01(+0.12%)
Jul 22, 2014 8.350 8.394 8.310 8.320 213,114 -0.06(-0.72%)
Jul 21, 2014 8.480 8.480 8.370 8.380 254,935 -0.01(-0.12%)
Jul 18, 2014 8.420 8.420 8.320 8.390 234,572 -0.11(-1.29%)
Jul 17, 2014 8.370 8.530 8.290 8.500 443,494 +0.21(+2.53%)
Jul 16, 2014 8.260 8.330 8.250 8.290 335,836 +0.05(+0.61%)
Jul 15, 2014 8.430 8.610 8.200 8.240 1,428,069 -0.16(-1.90%)
Jul 14, 2014 8.550 8.590 8.390 8.400 1,353,634 -0.41(-4.65%)
Jul 11, 2014 8.750 8.830 8.680 8.810 601,762 +0.09(+1.03%)
Jul 10, 2014 8.660 8.780 8.660 8.720 641,733 +0.18(+2.11%)
Jul 09, 2014 8.550 8.580 8.480 8.540 280,924 +0.05(+0.59%)
Jul 08, 2014 8.470 8.570 8.430 8.490 422,880 +0.01(+0.12%)
Jul 07, 2014 8.460 8.490 8.400 8.480 285,685 +0.01(+0.12%)
Jul 03, 2014 8.440 8.470 8.470 8.470 204,200 -0.06(-0.70%)
Jul 02, 2014 8.510 8.610 8.480 8.530 494,758 +0.09(+1.07%)
Jul 01, 2014 8.490 8.550 8.440 8.440 409,757 -0.03(-0.35%)
Jun 30, 2014 8.440 8.500 8.310 8.470 1,347,838 +0.01(+0.12%)
Jun 27, 2014 8.500 8.530 8.460 8.460 442,878 +0.01(+0.12%)
Jun 26, 2014 8.430 8.500 8.420 8.450 383,522 +0.00(+0.00%)
Jun 25, 2014 8.370 8.500 8.370 8.450 437,140 +0.08(+0.96%)
Jun 24, 2014 8.370 8.478 8.360 8.370 566,246 +0.00(+0.00%)
Jun 23, 2014 8.310 8.370 8.290 8.370 524,560 +0.07(+0.84%)
Jun 20, 2014 8.280 8.350 8.250 8.300 529,984 +0.06(+0.73%)
Jun 19, 2014 8.030 8.300 7.980 8.240 710,579 +0.36(+4.57%)
Jun 18, 2014 7.850 7.890 7.840 7.880 345,188 +0.03(+0.38%)
Jun 17, 2014 7.810 7.860 7.800 7.850 168,450 +0.05(+0.64%)
Jun 16, 2014 7.720 7.840 7.720 7.800 374,517 -0.04(-0.51%)
Jun 13, 2014 7.800 7.850 7.780 7.840 286,647 +0.05(+0.64%)
Jun 12, 2014 7.690 7.790 7.650 7.790 510,361 +0.16(+2.10%)
Jun 11, 2014 7.670 7.680 7.610 7.630 280,276 -0.04(-0.52%)
Jun 10, 2014 7.630 7.670 7.620 7.670 177,994 +0.11(+1.46%)
Jun 06, 2014 7.670 7.690 7.520 7.560 242,742 -0.01(-0.13%)
Jun 05, 2014 7.560 7.605 7.540 7.570 174,189 +0.08(+1.07%)
Jun 04, 2014 7.510 7.560 7.470 7.490 359,263 -0.02(-0.27%)
Jun 03, 2014 7.510 7.520 7.470 7.510 259,120 +0.02(+0.27%)
Jun 02, 2014 7.500 7.545 7.490 7.490 421,944 -0.04(-0.53%)
May 30, 2014 7.650 7.660 7.500 7.530 608,383 -0.12(-1.57%)
May 29, 2014 7.630 7.650 7.590 7.650 293,727 +0.04(+0.53%)
May 28, 2014 7.620 7.650 7.610 7.610 251,557 -0.04(-0.52%)
May 27, 2014 7.730 7.740 7.620 7.650 519,666 -0.11(-1.42%)
May 23, 2014 7.750 7.760 7.760 7.760 277,700 -0.03(-0.39%)
May 22, 2014 7.850 7.860 7.780 7.790 151,875 +0.03(+0.39%)
May 21, 2014 7.760 7.820 7.750 7.760 260,024 -0.04(-0.47%)
May 20, 2014 7.720 7.810 7.720 7.797 160,630 +0.01(+0.09%)
May 19, 2014 7.800 7.830 7.750 7.790 301,424 +0.04(+0.52%)
May 16, 2014 7.740 7.760 7.700 7.750 214,326 -0.03(-0.39%)
May 15, 2014 7.830 7.840 7.750 7.780 247,219 -0.12(-1.52%)
May 14, 2014 7.900 7.940 7.860 7.900 307,777 +0.09(+1.15%)
May 13, 2014 7.800 7.860 7.770 7.810 305,164 -0.03(-0.38%)
May 12, 2014 7.880 7.890 7.830 7.840 313,717 +0.13(+1.69%)
May 09, 2014 7.720 7.720 7.650 7.710 384,416 +0.02(+0.26%)
May 08, 2014 7.700 7.720 7.660 7.690 338,818 -0.02(-0.26%)
May 07, 2014 7.830 7.830 7.700 7.710 346,648 -0.10(-1.28%)
May 06, 2014 7.870 7.890 7.810 7.810 270,411 -0.04(-0.51%)
May 05, 2014 7.920 7.920 7.813 7.850 268,258 +0.07(+0.90%)
May 02, 2014 7.710 7.840 7.600 7.780 530,740 +0.16(+2.14%)
May 01, 2014 7.590 7.620 7.540 7.617 631,140 -0.05(-0.69%)
Apr 30, 2014 7.700 7.720 7.600 7.670 579,111 -0.08(-1.03%)
Apr 29, 2014 7.700 7.760 7.690 7.750 268,007 -0.01(-0.13%)
Apr 28, 2014 7.750 7.761 7.700 7.760 353,996 -0.03(-0.39%)
Apr 25, 2014 7.790 7.820 7.760 7.790 233,743 +0.02(+0.26%)
Apr 24, 2014 7.670 7.880 7.670 7.770 477,693 +0.05(+0.65%)
Apr 23, 2014 7.690 7.730 7.680 7.720 285,186 +0.03(+0.39%)
Apr 22, 2014 7.630 7.700 7.620 7.690 337,971 +0.06(+0.79%)
Apr 21, 2014 7.690 7.700 7.620 7.630 512,093 -0.13(-1.68%)
Apr 17, 2014 7.820 7.760 7.760 7.760 715,300 -0.07(-0.89%)
Apr 16, 2014 7.840 7.840 7.780 7.830 302,176 +0.01(+0.13%)
Apr 15, 2014 7.730 7.820 7.700 7.820 604,194 -0.09(-1.14%)
Apr 14, 2014 7.900 7.950 7.888 7.910 295,125 +0.03(+0.32%)
Apr 11, 2014 7.910 7.925 7.860 7.885 419,240 -0.04(-0.44%)
Apr 10, 2014 7.950 7.990 7.910 7.920 208,842 +0.07(+0.89%)
Apr 09, 2014 7.830 7.873 7.800 7.850 400,711 -0.11(-1.32%)
Apr 08, 2014 7.990 7.990 7.920 7.955 279,554 +0.05(+0.70%)
Apr 07, 2014 7.920 8.000 7.900 7.900 701,854 -0.06(-0.75%)
Apr 04, 2014 8.020 8.050 7.930 7.960 256,438 +0.04(+0.51%)
Apr 03, 2014 7.930 7.930 7.890 7.920 256,524 -0.06(-0.75%)
Apr 02, 2014 7.980 8.000 7.950 7.980 314,869 +0.10(+1.27%)
Apr 01, 2014 7.890 7.890 7.833 7.880 295,887 +0.04(+0.51%)
Mar 31, 2014 7.930 7.936 7.830 7.840 428,013 -0.06(-0.76%)
Mar 28, 2014 7.880 7.945 7.840 7.900 399,504 +0.04(+0.51%)
Mar 27, 2014 7.860 7.880 7.820 7.860 318,257 -0.01(-0.13%)
Mar 26, 2014 7.960 7.980 7.840 7.870 478,662 -0.10(-1.25%)
Mar 25, 2014 7.950 8.010 7.940 7.970 372,793 +0.05(+0.63%)
Mar 24, 2014 8.050 8.050 7.900 7.920 1,303,800 -0.14(-1.74%)
Mar 21, 2014 8.170 8.220 8.040 8.060 842,709 -0.08(-0.98%)
Mar 20, 2014 8.210 8.270 8.120 8.140 836,032 -0.21(-2.51%)
Mar 19, 2014 8.430 8.450 8.310 8.350 421,756 -0.08(-0.95%)
Mar 18, 2014 8.460 8.480 8.390 8.430 284,549 -0.14(-1.63%)
Mar 17, 2014 8.660 8.690 8.570 8.570 586,503 -0.10(-1.15%)
Mar 14, 2014 8.730 8.750 8.590 8.670 352,206 +0.15(+1.76%)
Mar 13, 2014 8.560 8.610 8.490 8.520 345,022 -0.04(-0.47%)
Mar 12, 2014 8.540 8.600 8.445 8.560 784,555 +0.16(+1.90%)
Mar 11, 2014 8.510 8.560 8.350 8.400 260,159 +0.03(+0.36%)
Mar 10, 2014 8.470 8.500 8.370 8.370 332,676 -0.10(-1.18%)
Mar 07, 2014 8.510 8.550 8.410 8.470 689,448 -0.23(-2.70%)
Mar 06, 2014 8.600 8.740 8.590 8.705 386,212 +0.18(+2.05%)
Mar 05, 2014 8.620 8.620 8.510 8.530 230,836 +0.04(+0.47%)
Mar 04, 2014 8.530 8.620 8.480 8.490 792,378 -0.18(-2.08%)
Mar 03, 2014 8.810 8.810 8.670 8.670 719,723 +0.09(+1.05%)
Feb 28, 2014 8.690 8.740 8.560 8.580 425,657 -0.09(-1.04%)
Feb 27, 2014 8.690 8.770 8.640 8.670 801,838 +0.00(+0.00%)
Feb 26, 2014 8.790 8.850 8.610 8.670 525,891 -0.26(-2.91%)
Feb 25, 2014 8.980 8.980 8.900 8.930 542,371 -0.08(-0.89%)
Feb 24, 2014 8.910 9.050 8.840 9.010 900,271 +0.17(+1.92%)
Feb 21, 2014 8.790 8.860 8.720 8.840 456,056 +0.04(+0.45%)
Feb 20, 2014 8.790 8.840 8.760 8.800 957,003 +0.10(+1.15%)
Feb 19, 2014 8.930 8.970 8.700 8.700 931,350 -0.29(-3.23%)
Feb 18, 2014 8.830 9.050 8.790 8.990 1,387,127 +0.25(+2.86%)
Feb 14, 2014 8.630 8.740 8.740 8.740 1,382,100 +0.43(+5.17%)
Feb 13, 2014 8.110 8.330 8.100 8.310 948,548 +0.22(+2.72%)
Feb 12, 2014 8.160 8.190 8.080 8.090 676,743 -0.02(-0.25%)
Feb 11, 2014 8.100 8.160 8.090 8.110 1,348,636 -0.02(-0.25%)
Feb 10, 2014 8.110 8.200 8.080 8.130 1,655,092 +0.08(+0.99%)
Feb 07, 2014 7.960 8.070 7.910 8.050 993,187 +0.11(+1.39%)
Feb 06, 2014 8.010 8.020 7.940 7.940 427,980 -0.01(-0.13%)
Feb 05, 2014 7.990 8.030 7.920 7.950 851,874 +0.15(+1.92%)
Feb 04, 2014 7.730 7.820 7.730 7.800 427,530 +0.08(+1.04%)
Feb 03, 2014 7.730 7.840 7.718 7.720 312,631 +0.06(+0.78%)
Jan 31, 2014 7.730 7.750 7.650 7.660 305,094 -0.02(-0.26%)
Jan 30, 2014 7.730 7.780 7.650 7.680 718,298 -0.20(-2.54%)
Jan 29, 2014 7.880 7.915 7.790 7.880 1,484,426 +0.12(+1.55%)
Jan 28, 2014 7.830 7.850 7.730 7.760 683,703 -0.04(-0.51%)
Jan 27, 2014 7.950 7.960 7.800 7.800 788,050 -0.16(-2.01%)
Jan 24, 2014 8.110 8.110 7.900 7.960 578,700 -0.04(-0.50%)
Jan 23, 2014 8.030 8.110 7.980 8.000 808,270 +0.11(+1.39%)
Jan 22, 2014 7.930 7.940 7.880 7.890 404,687 -0.05(-0.63%)
Jan 21, 2014 7.880 7.950 7.870 7.940 693,976 -0.12(-1.49%)
Jan 17, 2014 8.040 8.060 8.060 8.060 558,300 +0.08(+1.00%)
Jan 16, 2014 8.030 8.030 7.950 7.980 297,028 -0.03(-0.37%)
Jan 15, 2014 7.940 8.020 7.920 8.010 546,819 +0.00(+0.00%)
Jan 14, 2014 8.050 8.145 7.956 8.010 509,858 -0.05(-0.68%)
Jan 13, 2014 7.880 8.080 7.875 8.065 847,162 +0.15(+1.96%)
Jan 10, 2014 7.890 7.960 7.880 7.910 314,182 +0.20(+2.59%)
Jan 09, 2014 7.690 7.790 7.663 7.710 379,169 +0.00(+0.00%)
Jan 08, 2014 7.660 7.740 7.630 7.710 372,878 -0.12(-1.53%)
Jan 07, 2014 7.760 7.850 7.730 7.830 560,482 -0.09(-1.20%)
Jan 06, 2014 7.910 8.000 7.870 7.925 557,418 +0.01(+0.19%)
Jan 03, 2014 7.870 7.920 7.850 7.910 465,648 +0.10(+1.28%)
Jan 02, 2014 7.820 7.900 7.780 7.810 699,675 +0.24(+3.24%)
Dec 31, 2013 7.480 7.565 7.565 7.565 1,425,600 -0.04(-0.59%)
Dec 30, 2013 7.690 7.700 7.580 7.610 872,791 -0.21(-2.69%)
Dec 27, 2013 7.790 7.830 7.780 7.820 951,462 +0.17(+2.22%)
Dec 26, 2013 7.800 7.800 7.650 7.650 644,741 +0.04(+0.53%)
Dec 24, 2013 7.610 7.630 7.590 7.610 783,474 +0.00(+0.00%)
Dec 23, 2013 7.680 7.690 7.610 7.610 737,313 -0.01(-0.13%)
Dec 20, 2013 7.650 7.780 7.620 7.620 1,777,756 -0.03(-0.39%)
Dec 19, 2013 7.760 7.800 7.610 7.650 934,382 -0.20(-2.55%)
Dec 18, 2013 7.930 8.000 7.761 7.850 667,878 -0.02(-0.25%)
Dec 17, 2013 7.710 7.919 7.710 7.870 2,022,081 +0.10(+1.29%)
Dec 16, 2013 7.710 7.929 7.700 7.770 644,931 +0.07(+0.91%)
Dec 13, 2013 7.670 7.750 7.660 7.700 319,629 +0.05(+0.65%)
Dec 12, 2013 7.660 7.690 7.620 7.650 814,579 -0.28(-3.53%)
Dec 11, 2013 8.000 8.030 7.920 7.930 738,035 -0.08(-1.00%)
Dec 10, 2013 8.000 8.030 7.951 8.010 576,855 +0.20(+2.56%)
Dec 09, 2013 7.740 7.840 7.690 7.810 779,431 +0.16(+2.09%)
Dec 06, 2013 7.680 7.730 7.590 7.650 941,508 +0.03(+0.39%)
Dec 05, 2013 7.640 7.750 7.580 7.620 465,787 -0.18(-2.31%)
Dec 04, 2013 7.590 7.850 7.580 7.800 660,903 +0.28(+3.72%)
Dec 03, 2013 7.530 7.570 7.500 7.520 766,154 -0.05(-0.66%)
Dec 02, 2013 7.740 7.790 7.570 7.570 631,936 -0.34(-4.30%)
Nov 29, 2013 7.890 7.940 7.890 7.910 196,112 +0.14(+1.80%)
Nov 27, 2013 7.880 7.890 7.760 7.770 548,865 -0.07(-0.89%)
Nov 26, 2013 7.870 7.910 7.830 7.840 420,176 -0.07(-0.88%)
Nov 25, 2013 7.880 7.959 7.860 7.910 784,950 +0.02(+0.25%)
Nov 22, 2013 7.910 7.930 7.860 7.890 600,274 -0.03(-0.38%)
Nov 21, 2013 7.930 7.960 7.860 7.920 850,061 +0.01(+0.13%)
Nov 20, 2013 8.130 8.180 7.880 7.910 1,322,270 -0.24(-2.94%)
Nov 19, 2013 8.170 8.190 8.130 8.150 404,858 -0.01(-0.12%)
Nov 18, 2013 8.300 8.300 8.150 8.160 531,442 -0.17(-2.04%)
Nov 15, 2013 8.320 8.370 8.320 8.330 349,597 -0.06(-0.72%)
Nov 14, 2013 8.310 8.400 8.310 8.390 748,326 +0.05(+0.60%)
Nov 12, 2013 8.510 8.520 8.280 8.340 752,491 -0.23(-2.68%)
Nov 11, 2013 8.580 8.600 8.540 8.570 224,058 -0.05(-0.58%)
Nov 08, 2013 8.610 8.639 8.560 8.620 420,112 -0.04(-0.46%)
Nov 07, 2013 8.670 8.730 8.650 8.660 421,244 -0.08(-0.92%)
Nov 06, 2013 8.760 8.790 8.720 8.740 228,596 +0.04(+0.46%)
Nov 05, 2013 8.700 8.740 8.680 8.700 270,217 -0.01(-0.11%)
Nov 04, 2013 8.750 8.780 8.690 8.710 484,253 -0.06(-0.68%)
Nov 01, 2013 8.800 8.810 8.740 8.770 355,702 +0.00(+0.00%)
Oct 31, 2013 8.830 8.850 8.760 8.770 526,717 -0.33(-3.63%)
Oct 30, 2013 9.180 9.210 8.980 9.100 480,548 +0.10(+1.11%)
Oct 29, 2013 9.050 9.080 8.980 9.000 578,570 -0.03(-0.33%)
Oct 28, 2013 9.010 9.100 8.980 9.030 731,826 +0.02(+0.22%)
Oct 25, 2013 8.890 9.040 8.870 9.010 442,032 -0.01(-0.11%)
Oct 24, 2013 9.020 9.080 9.000 9.020 591,953 +0.05(+0.56%)
Oct 23, 2013 8.980 9.020 8.960 8.970 318,041 -0.06(-0.66%)
Oct 22, 2013 8.910 9.050 8.900 9.030 564,899 +0.24(+2.73%)
Oct 21, 2013 8.780 8.850 8.780 8.790 474,915 +0.11(+1.27%)
Oct 18, 2013 8.690 8.730 8.650 8.680 361,770 +0.00(+0.00%)
Oct 17, 2013 8.570 8.730 8.570 8.680 857,795 +0.27(+3.21%)
Oct 16, 2013 8.420 8.470 8.350 8.410 382,914 -0.02(-0.24%)
Oct 15, 2013 8.350 8.485 8.310 8.430 887,642 +0.01(+0.12%)
Oct 14, 2013 8.500 8.520 8.410 8.420 366,115 -0.01(-0.12%)
Oct 11, 2013 8.480 8.490 8.370 8.430 1,357,227 -0.19(-2.20%)
Oct 10, 2013 8.750 8.780 8.610 8.620 663,260 -0.12(-1.37%)
Oct 09, 2013 8.810 8.820 8.704 8.740 848,859 -0.19(-2.13%)
Oct 08, 2013 9.050 9.050 8.920 8.930 813,390 -0.02(-0.22%)
Oct 07, 2013 8.790 9.010 8.780 8.950 863,951 +0.24(+2.81%)
Oct 04, 2013 8.750 8.750 8.650 8.705 450,448 +0.01(+0.06%)
Oct 03, 2013 8.700 8.755 8.640 8.700 336,173 -0.02(-0.23%)
Oct 02, 2013 8.610 8.840 8.550 8.720 721,632 +0.19(+2.23%)
Oct 01, 2013 8.450 8.580 8.280 8.530 1,047,899 -0.21(-2.40%)
Sep 27, 2013 8.730 8.800 8.720 8.740 420,559 +0.01(+0.11%)
Sep 26, 2013 8.750 8.800 8.680 8.730 351,514 -0.01(-0.11%)
Sep 25, 2013 8.680 8.790 8.680 8.740 587,514 +0.07(+0.81%)
Sep 24, 2013 8.600 8.750 8.600 8.670 794,070 +0.02(+0.23%)
Sep 23, 2013 8.700 8.810 8.650 8.650 459,598 -0.09(-1.03%)
Sep 20, 2013 9.110 9.120 8.740 8.740 934,238 -0.54(-5.82%)
Sep 19, 2013 9.360 9.438 9.260 9.280 1,153,731 -0.03(-0.32%)
Sep 18, 2013 8.550 9.340 8.460 9.310 2,253,245 +0.64(+7.38%)
Sep 17, 2013 8.680 8.720 8.640 8.670 477,842 +0.01(+0.12%)
Sep 16, 2013 8.770 8.830 8.650 8.660 569,615 -0.17(-1.93%)
Sep 13, 2013 8.690 8.830 8.590 8.830 876,290 +0.13(+1.49%)
Sep 12, 2013 8.930 8.930 8.675 8.700 1,816,889 -0.58(-6.25%)
Sep 11, 2013 9.230 9.300 9.230 9.280 297,575 +0.08(+0.87%)
Sep 10, 2013 9.280 9.290 9.170 9.200 910,304 -0.34(-3.56%)
Sep 09, 2013 9.550 9.590 9.520 9.540 348,407 -0.04(-0.42%)
Sep 06, 2013 9.620 9.670 9.570 9.580 766,950 +0.23(+2.46%)
Sep 05, 2013 9.470 9.500 9.315 9.350 773,528 -0.14(-1.48%)
Sep 04, 2013 9.480 9.510 9.430 9.490 540,314 -0.28(-2.87%)
Sep 03, 2013 9.820 9.849 9.770 9.770 627,928 +0.33(+3.50%)
Aug 30, 2013 9.500 9.540 9.380 9.440 809,097 -0.13(-1.36%)
Aug 29, 2013 9.660 9.690 9.520 9.570 980,171 -0.22(-2.25%)
Aug 28, 2013 10.00 10.02 9.740 9.790 2,437,029 -0.08(-0.81%)
Aug 27, 2013 9.930 9.960 9.870 9.870 1,648,366 +0.12(+1.23%)
Aug 26, 2013 9.760 9.830 9.600 9.750 1,476,614 +0.11(+1.14%)
Aug 23, 2013 9.270 9.680 9.270 9.640 1,206,488 +0.37(+3.99%)
Aug 22, 2013 9.300 9.370 9.250 9.270 431,431 +0.06(+0.65%)
Aug 21, 2013 9.210 9.408 9.200 9.210 934,913 -0.05(-0.54%)
Aug 20, 2013 9.280 9.380 9.240 9.260 997,834 -0.06(-0.64%)
Aug 19, 2013 9.400 9.400 9.250 9.320 985,264 -0.03(-0.32%)
Aug 16, 2013 9.330 9.380 9.210 9.350 2,135,702 +0.16(+1.74%)
Aug 15, 2013 8.710 9.270 8.704 9.190 2,114,202 +0.46(+5.27%)
Aug 14, 2013 8.560 8.730 8.551 8.730 1,420,959 +0.19(+2.22%)
Aug 13, 2013 8.570 8.570 8.450 8.540 1,119,693 +0.04(+0.47%)
Aug 12, 2013 8.450 8.550 8.430 8.500 981,747 +0.35(+4.29%)
Aug 09, 2013 8.100 8.170 8.030 8.150 543,073 +0.07(+0.87%)
Aug 08, 2013 7.870 8.080 7.860 8.080 763,722 +0.34(+4.39%)
Aug 07, 2013 7.700 7.770 7.681 7.740 259,452 +0.02(+0.26%)
Aug 06, 2013 7.780 7.790 7.710 7.720 436,282 -0.10(-1.28%)
Aug 05, 2013 7.840 7.841 7.790 7.820 408,618 -0.04(-0.51%)
Aug 02, 2013 7.900 7.930 7.840 7.860 387,371 +0.09(+1.16%)
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.