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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 7.110 7.160 7.090 7.120 589,396 +0.01(+0.14%)
Aug 30, 2016 7.170 7.210 7.100 7.110 566,159 -0.10(-1.39%)
Aug 29, 2016 7.100 7.250 7.100 7.210 935,167 +0.07(+0.98%)
Aug 26, 2016 7.140 7.280 7.120 7.140 1,473,155 +0.04(+0.56%)
Aug 25, 2016 7.070 7.100 7.060 7.100 666,224 +0.01(+0.14%)
Aug 24, 2016 7.250 7.250 7.060 7.090 2,013,697 -0.20(-2.74%)
Aug 23, 2016 7.340 7.360 7.290 7.290 404,738 -0.01(-0.14%)
Aug 22, 2016 7.310 7.320 7.280 7.300 899,968 -0.10(-1.35%)
Aug 19, 2016 7.470 7.500 7.395 7.400 1,096,916 -0.22(-2.89%)
Aug 18, 2016 7.640 7.655 7.610 7.620 583,475 +0.02(+0.26%)
Aug 17, 2016 7.660 7.660 7.530 7.600 1,160,625 -0.07(-0.91%)
Aug 16, 2016 7.630 7.705 7.610 7.670 918,055 +0.02(+0.26%)
Aug 15, 2016 7.640 7.670 7.630 7.650 474,763 +0.03(+0.39%)
Aug 12, 2016 7.820 7.840 7.610 7.620 757,245 -0.11(-1.42%)
Aug 11, 2016 7.790 7.830 7.730 7.730 408,415 -0.07(-0.90%)
Aug 10, 2016 7.820 7.860 7.800 7.800 686,008 +0.13(+1.69%)
Aug 09, 2016 7.690 7.700 7.650 7.670 691,148 +0.05(+0.66%)
Aug 08, 2016 7.620 7.678 7.620 7.620 417,874 +0.01(+0.13%)
Aug 05, 2016 7.720 7.720 7.610 7.610 1,296,997 -0.26(-3.30%)
Aug 04, 2016 7.850 7.910 7.830 7.870 528,020 -0.01(-0.13%)
Aug 03, 2016 7.940 7.940 7.880 7.880 533,637 -0.09(-1.13%)
Aug 02, 2016 7.980 8.010 7.940 7.970 1,077,108 +0.08(+1.01%)
Aug 01, 2016 7.930 7.940 7.870 7.890 758,942 +0.02(+0.25%)
Jul 29, 2016 7.760 7.900 7.702 7.870 1,116,242 +0.12(+1.55%)
Jul 28, 2016 7.780 7.780 7.700 7.750 642,789 -0.05(-0.64%)
Jul 27, 2016 7.620 7.800 7.550 7.800 1,604,903 +0.32(+4.28%)
Jul 26, 2016 7.450 7.490 7.440 7.480 712,413 +0.06(+0.81%)
Jul 25, 2016 7.400 7.490 7.350 7.420 1,627,598 -0.06(-0.80%)
Jul 22, 2016 7.500 7.520 7.450 7.480 324,160 -0.09(-1.25%)
Jul 21, 2016 7.340 7.580 7.340 7.575 771,398 +0.20(+2.64%)
Jul 20, 2016 7.450 7.476 7.370 7.380 1,155,451 -0.22(-2.89%)
Jul 19, 2016 7.640 7.679 7.600 7.600 453,975 -0.11(-1.43%)
Jul 18, 2016 7.650 7.710 7.631 7.710 405,044 +0.02(+0.26%)
Jul 15, 2016 7.670 7.755 7.660 7.690 1,051,990 -0.05(-0.65%)
Jul 14, 2016 7.710 7.780 7.700 7.740 762,835 -0.10(-1.28%)
Jul 13, 2016 7.800 7.840 7.700 7.840 1,095,394 +0.15(+1.95%)
Jul 12, 2016 7.860 7.877 7.640 7.690 1,297,402 -0.14(-1.79%)
Jul 11, 2016 7.870 7.922 7.820 7.830 995,224 +0.01(+0.13%)
Jul 08, 2016 7.720 7.820 7.640 7.820 724,938 +0.18(+2.36%)
Jul 07, 2016 7.700 7.702 7.510 7.640 1,173,271 -0.14(-1.80%)
Jul 06, 2016 7.790 7.820 7.740 7.780 1,519,450 +0.04(+0.52%)
Jul 05, 2016 7.690 7.760 7.570 7.740 2,170,863 +0.14(+1.84%)
Jul 01, 2016 7.410 7.600 7.600 7.600 1,732,500 +0.35(+4.83%)
Jun 30, 2016 7.090 7.250 7.060 7.250 885,586 +0.24(+3.42%)
Jun 29, 2016 6.980 7.050 6.970 7.010 1,728,369 +0.21(+3.09%)
Jun 28, 2016 6.810 6.810 6.780 6.800 721,571 +0.00(+0.00%)
Jun 27, 2016 6.820 6.820 6.750 6.800 959,227 +0.00(+0.00%)
Jun 24, 2016 6.845 6.870 6.720 6.800 1,420,454 +0.19(+2.87%)
Jun 23, 2016 6.610 6.640 6.590 6.610 560,740 +0.03(+0.46%)
Jun 22, 2016 6.570 6.600 6.560 6.580 530,323 +0.03(+0.46%)
Jun 21, 2016 6.630 6.630 6.550 6.550 997,544 -0.13(-1.95%)
Jun 20, 2016 6.600 6.700 6.600 6.680 428,874 +0.03(+0.45%)
Jun 17, 2016 6.650 6.660 6.570 6.650 542,893 +0.12(+1.84%)
Jun 16, 2016 6.800 6.810 6.530 6.530 1,254,186 -0.16(-2.39%)
Jun 15, 2016 6.690 6.720 6.655 6.690 911,633 +0.04(+0.60%)
Jun 14, 2016 6.670 6.670 6.600 6.650 973,444 +0.01(+0.15%)
Jun 13, 2016 6.620 6.650 6.600 6.640 872,146 +0.03(+0.45%)
Jun 10, 2016 6.620 6.640 6.550 6.610 698,135 +0.01(+0.15%)
Jun 09, 2016 6.510 6.620 6.510 6.600 879,681 +0.10(+1.54%)
Jun 08, 2016 6.480 6.530 6.470 6.500 789,274 +0.23(+3.67%)
Jun 07, 2016 6.290 6.290 6.230 6.270 543,858 -0.04(-0.63%)
Jun 06, 2016 6.310 6.320 6.270 6.310 715,053 +0.03(+0.48%)
Jun 03, 2016 6.250 6.290 6.230 6.280 1,005,902 +0.18(+2.95%)
Jun 02, 2016 6.100 6.120 6.070 6.100 397,197 +0.03(+0.49%)
Jun 01, 2016 6.090 6.110 6.021 6.070 838,658 -0.02(-0.33%)
May 31, 2016 6.110 6.140 6.110 6.090 512,856 -0.05(-0.81%)
May 27, 2016 6.180 6.140 6.140 6.140 511,400 -0.08(-1.29%)
May 26, 2016 6.260 6.290 6.190 6.220 803,719 +0.04(+0.65%)
May 25, 2016 6.200 6.200 6.160 6.180 462,135 +0.03(+0.49%)
May 24, 2016 6.200 6.230 6.150 6.150 1,099,747 -0.07(-1.13%)
May 23, 2016 6.250 6.250 6.210 6.220 1,004,621 -0.10(-1.58%)
May 20, 2016 6.350 6.363 6.250 6.320 964,963 +0.03(+0.48%)
May 19, 2016 6.260 6.340 6.240 6.290 1,505,816 -0.14(-2.18%)
May 18, 2016 6.530 6.589 6.370 6.430 1,426,854 -0.19(-2.87%)
May 17, 2016 6.570 6.650 6.560 6.620 551,861 +0.04(+0.61%)
May 16, 2016 6.650 6.655 6.540 6.580 530,549 +0.05(+0.77%)
May 13, 2016 6.490 6.570 6.450 6.530 749,162 +0.01(+0.15%)
May 12, 2016 6.650 6.650 6.509 6.520 509,928 -0.11(-1.66%)
May 11, 2016 6.630 6.670 6.580 6.630 531,378 +0.14(+2.16%)
May 10, 2016 6.510 6.530 6.460 6.490 371,023 +0.03(+0.46%)
May 09, 2016 6.530 6.550 6.450 6.460 854,678 -0.21(-3.15%)
May 06, 2016 6.590 6.740 6.590 6.670 789,761 +0.08(+1.21%)
May 05, 2016 6.700 6.700 6.560 6.590 328,918 -0.01(-0.15%)
May 04, 2016 6.620 6.660 6.550 6.600 851,666 -0.05(-0.75%)
May 03, 2016 6.710 6.720 6.600 6.650 851,217 -0.01(-0.15%)
May 02, 2016 6.850 6.850 6.650 6.660 1,531,517 -0.19(-2.77%)
Apr 29, 2016 6.830 6.880 6.800 6.850 1,632,371 +0.11(+1.63%)
Apr 28, 2016 6.580 6.750 6.580 6.740 1,646,016 +0.21(+3.22%)
Apr 27, 2016 6.530 6.600 6.484 6.530 1,087,623 +0.04(+0.62%)
Apr 26, 2016 6.470 6.500 6.450 6.490 548,768 +0.05(+0.78%)
Apr 25, 2016 6.460 6.500 6.410 6.440 958,235 +0.02(+0.31%)
Apr 22, 2016 6.580 6.620 6.400 6.420 1,849,183 -0.09(-1.38%)
Apr 21, 2016 6.570 6.600 6.400 6.510 1,429,050 +0.05(+0.77%)
Apr 20, 2016 6.530 6.570 6.460 6.460 1,417,498 -0.02(-0.31%)
Apr 19, 2016 6.460 6.520 6.415 6.480 2,560,869 +0.32(+5.19%)
Apr 18, 2016 6.220 6.230 6.160 6.160 885,346 -0.04(-0.65%)
Apr 15, 2016 6.140 6.250 6.125 6.200 1,626,990 +0.08(+1.31%)
Apr 14, 2016 6.150 6.159 6.080 6.120 1,548,235 -0.03(-0.49%)
Apr 13, 2016 6.160 6.180 6.100 6.150 2,721,371 +0.03(+0.49%)
Apr 12, 2016 6.110 6.150 6.080 6.120 3,084,046 +0.05(+0.82%)
Apr 11, 2016 6.050 6.090 6.020 6.070 4,057,262 +0.15(+2.53%)
Apr 08, 2016 5.910 6.000 5.900 5.920 7,083,128 -0.26(-4.21%)
Apr 07, 2016 6.180 6.220 6.150 6.180 414,767 +0.05(+0.90%)
Apr 06, 2016 6.100 6.160 6.090 6.125 421,285 -0.03(-0.41%)
Apr 05, 2016 6.120 6.170 6.100 6.150 375,128 +0.10(+1.57%)
Apr 04, 2016 6.100 6.100 6.040 6.055 199,423 -0.04(-0.74%)
Apr 01, 2016 6.010 6.100 5.980 6.100 498,473 -0.11(-1.77%)
Mar 31, 2016 6.170 6.220 6.140 6.210 243,996 +0.12(+1.97%)
Mar 30, 2016 6.120 6.160 6.077 6.090 190,453 -0.04(-0.65%)
Mar 29, 2016 6.070 6.154 6.034 6.130 514,643 +0.09(+1.49%)
Mar 28, 2016 6.190 6.190 6.040 6.040 514,459 -0.08(-1.23%)
Mar 24, 2016 6.180 6.115 6.115 6.115 196,500 -0.03(-0.49%)
Mar 23, 2016 6.170 6.190 6.130 6.145 675,405 -0.20(-3.08%)
Mar 22, 2016 6.340 6.410 6.334 6.340 552,379 +0.02(+0.32%)
Mar 21, 2016 6.310 6.350 6.294 6.320 457,445 +0.01(+0.16%)
Mar 18, 2016 6.340 6.365 6.280 6.310 463,340 -0.05(-0.71%)
Mar 17, 2016 6.390 6.440 6.330 6.355 551,860 +0.04(+0.55%)
Mar 16, 2016 6.060 6.320 6.030 6.320 773,122 +0.25(+4.12%)
Mar 15, 2016 6.040 6.070 6.020 6.070 269,851 +0.02(+0.33%)
Mar 14, 2016 6.280 6.290 6.040 6.050 1,192,898 -0.12(-1.94%)
Mar 11, 2016 6.260 6.260 6.160 6.170 593,720 -0.06(-0.96%)
Mar 10, 2016 6.090 6.230 6.074 6.230 627,399 +0.24(+4.01%)
Mar 09, 2016 6.150 6.200 5.970 5.990 1,065,525 -0.21(-3.39%)
Mar 08, 2016 6.250 6.340 6.200 6.200 1,047,444 -0.07(-1.12%)
Mar 07, 2016 6.220 6.270 6.187 6.270 828,514 +0.11(+1.79%)
Mar 04, 2016 6.090 6.230 6.090 6.160 894,168 +0.12(+1.99%)
Mar 03, 2016 5.870 6.060 5.865 6.040 559,459 +0.20(+3.42%)
Mar 02, 2016 5.780 5.860 5.780 5.840 215,024 +0.04(+0.69%)
Mar 01, 2016 5.860 5.870 5.760 5.800 258,423 -0.06(-1.02%)
Feb 29, 2016 5.790 5.870 5.780 5.860 307,946 +0.08(+1.47%)
Feb 26, 2016 5.920 5.920 5.760 5.775 629,494 -0.18(-3.10%)
Feb 25, 2016 5.940 5.990 5.930 5.960 444,266 -0.03(-0.50%)
Feb 24, 2016 6.080 6.130 5.960 5.990 514,454 -0.03(-0.50%)
Feb 23, 2016 5.980 6.030 5.960 6.020 458,786 +0.09(+1.52%)
Feb 22, 2016 5.930 5.984 5.900 5.930 386,330 -0.11(-1.82%)
Feb 19, 2016 6.040 6.070 6.020 6.040 411,900 -0.05(-0.82%)
Feb 18, 2016 5.990 6.110 5.984 6.090 528,740 +0.10(+1.67%)
Feb 17, 2016 5.960 6.010 5.960 5.990 265,257 +0.04(+0.67%)
Feb 16, 2016 6.050 6.060 5.930 5.950 683,131 -0.22(-3.57%)
Feb 12, 2016 6.150 6.170 6.170 6.170 464,400 +0.03(+0.49%)
Feb 11, 2016 6.100 6.230 6.060 6.140 761,071 +0.21(+3.54%)
Feb 10, 2016 5.910 5.950 5.850 5.930 321,473 +0.02(+0.34%)
Feb 09, 2016 5.970 6.020 5.900 5.910 610,841 -0.04(-0.67%)
Feb 08, 2016 5.880 6.000 5.880 5.950 1,094,135 +0.15(+2.59%)
Feb 05, 2016 5.630 5.800 5.630 5.800 446,549 +0.08(+1.40%)
Feb 04, 2016 5.720 5.730 5.670 5.720 510,360 +0.07(+1.24%)
Feb 03, 2016 5.540 5.670 5.530 5.650 673,552 +0.16(+2.91%)
Feb 02, 2016 5.500 5.535 5.470 5.490 161,595 -0.03(-0.54%)
Feb 01, 2016 5.510 5.540 5.480 5.520 411,281 +0.05(+0.91%)
Jan 29, 2016 5.450 5.500 5.441 5.470 302,248 +0.00(+0.00%)
Jan 28, 2016 5.440 5.480 5.440 5.470 213,511 -0.07(-1.26%)
Jan 27, 2016 5.550 5.580 5.500 5.540 186,772 -0.01(-0.18%)
Jan 26, 2016 5.490 5.565 5.478 5.550 385,710 +0.10(+1.83%)
Jan 25, 2016 5.440 5.450 5.420 5.450 147,497 +0.09(+1.68%)
Jan 22, 2016 5.430 5.470 5.340 5.360 180,013 -0.02(-0.37%)
Jan 21, 2016 5.330 5.390 5.300 5.380 120,889 -0.02(-0.37%)
Jan 20, 2016 5.370 5.410 5.350 5.400 296,682 +0.06(+1.12%)
Jan 19, 2016 5.400 5.400 5.330 5.340 438,912 +0.01(+0.19%)
Jan 15, 2016 5.370 5.330 5.330 5.330 304,600 +0.04(+0.76%)
Jan 14, 2016 5.300 5.300 5.250 5.290 235,463 -0.11(-2.04%)
Jan 13, 2016 5.340 5.420 5.330 5.400 258,767 +0.13(+2.47%)
Jan 12, 2016 5.310 5.310 5.260 5.270 324,039 -0.05(-0.94%)
Jan 11, 2016 5.410 5.420 5.310 5.320 344,878 -0.03(-0.56%)
Jan 08, 2016 5.380 5.400 5.330 5.350 416,944 -0.13(-2.37%)
Jan 07, 2016 5.400 5.500 5.370 5.480 388,129 +0.13(+2.43%)
Jan 06, 2016 5.350 5.400 5.310 5.350 438,809 +0.03(+0.56%)
Jan 05, 2016 5.330 5.350 5.300 5.320 145,340 +0.04(+0.76%)
Jan 04, 2016 5.390 5.410 5.280 5.280 573,923 +0.01(+0.19%)
Dec 31, 2015 5.290 5.270 5.270 5.270 878,100 -0.02(-0.38%)
Dec 30, 2015 5.300 5.320 5.290 5.290 502,225 -0.04(-0.75%)
Dec 29, 2015 5.370 5.390 5.320 5.330 479,487 -0.01(-0.19%)
Dec 28, 2015 5.380 5.380 5.310 5.340 401,559 -0.17(-3.09%)
Dec 24, 2015 5.500 5.510 5.510 5.510 384,700 +0.04(+0.73%)
Dec 23, 2015 5.480 5.490 5.440 5.470 1,120,022 +0.01(+0.18%)
Dec 22, 2015 5.510 5.520 5.450 5.460 471,514 -0.04(-0.73%)
Dec 21, 2015 5.490 5.510 5.470 5.500 305,457 +0.08(+1.48%)
Dec 18, 2015 5.340 5.440 5.340 5.420 434,135 +0.15(+2.85%)
Dec 17, 2015 5.310 5.319 5.255 5.270 568,559 -0.17(-3.13%)
Dec 16, 2015 5.420 5.500 5.400 5.440 695,085 +0.17(+3.23%)
Dec 15, 2015 5.270 5.310 5.260 5.270 364,496 +0.03(+0.57%)
Dec 14, 2015 5.300 5.320 5.230 5.240 313,102 -0.13(-2.42%)
Dec 11, 2015 5.300 5.370 5.291 5.370 480,995 -0.02(-0.37%)
Dec 10, 2015 5.420 5.450 5.390 5.390 506,942 -0.04(-0.74%)
Dec 09, 2015 5.500 5.520 5.430 5.430 245,846 -0.01(-0.18%)
Dec 08, 2015 5.500 5.510 5.440 5.440 196,554 -0.06(-1.09%)
Dec 07, 2015 5.530 5.550 5.491 5.500 921,777 -0.07(-1.26%)
Dec 04, 2015 5.480 5.600 5.470 5.570 427,349 +0.17(+3.15%)
Dec 03, 2015 5.390 5.430 5.350 5.400 334,489 +0.01(+0.19%)
Dec 02, 2015 5.410 5.420 5.350 5.390 289,957 -0.06(-1.10%)
Dec 01, 2015 5.430 5.450 5.400 5.450 175,147 +0.06(+1.11%)
Nov 30, 2015 5.430 5.449 5.390 5.390 419,707 -0.03(-0.55%)
Nov 27, 2015 5.390 5.450 5.390 5.420 124,987 -0.04(-0.73%)
Nov 25, 2015 5.430 5.460 5.460 5.460 174,200 +0.02(+0.37%)
Nov 24, 2015 5.470 5.520 5.440 5.440 154,292 +0.02(+0.37%)
Nov 23, 2015 5.420 5.480 5.416 5.420 135,784 -0.04(-0.73%)
Nov 20, 2015 5.480 5.507 5.434 5.460 191,029 -0.05(-0.91%)
Nov 19, 2015 5.500 5.550 5.480 5.510 315,073 +0.03(+0.55%)
Nov 18, 2015 5.450 5.490 5.410 5.480 244,811 +0.01(+0.18%)
Nov 17, 2015 5.550 5.550 5.450 5.470 580,003 -0.06(-1.08%)
Nov 16, 2015 5.540 5.540 5.510 5.530 236,816 +0.02(+0.36%)
Nov 13, 2015 5.540 5.550 5.500 5.510 321,974 -0.06(-1.08%)
Nov 12, 2015 5.510 5.610 5.510 5.570 378,071 +0.04(+0.72%)
Nov 11, 2015 5.590 5.590 5.530 5.530 157,565 -0.06(-1.07%)
Nov 10, 2015 5.600 5.620 5.570 5.590 541,909 -0.07(-1.24%)
Nov 09, 2015 5.700 5.700 5.620 5.660 287,288 -0.08(-1.39%)
Nov 06, 2015 5.750 5.760 5.710 5.740 457,850 -0.09(-1.54%)
Nov 05, 2015 5.820 5.845 5.790 5.830 272,170 -0.01(-0.17%)
Nov 04, 2015 5.910 5.910 5.830 5.840 392,140 -0.08(-1.35%)
Nov 03, 2015 5.900 5.920 5.860 5.920 358,763 -0.01(-0.17%)
Nov 02, 2015 5.950 5.975 5.900 5.930 617,448 -0.08(-1.33%)
Oct 30, 2015 6.020 6.040 5.990 6.010 276,911 -0.02(-0.33%)
Oct 29, 2015 6.050 6.080 6.000 6.030 430,150 -0.13(-2.11%)
Oct 28, 2015 6.190 6.290 6.050 6.160 424,472 +0.06(+0.98%)
Oct 27, 2015 6.080 6.160 6.080 6.100 694,198 +0.01(+0.25%)
Oct 26, 2015 6.120 6.150 6.080 6.085 349,774 -0.00(-0.08%)
Oct 23, 2015 6.100 6.113 6.055 6.090 163,755 +0.00(+0.00%)
Oct 22, 2015 6.070 6.130 6.070 6.090 206,011 +0.04(+0.66%)
Oct 21, 2015 6.060 6.069 6.030 6.050 111,045 -0.07(-1.14%)
Oct 20, 2015 6.130 6.160 6.080 6.120 528,693 +0.01(+0.16%)
Oct 19, 2015 6.190 6.200 6.100 6.110 294,263 -0.11(-1.77%)
Oct 16, 2015 6.260 6.260 6.204 6.220 302,883 -0.04(-0.64%)
Oct 15, 2015 6.200 6.270 6.200 6.260 338,756 +0.02(+0.32%)
Oct 14, 2015 6.210 6.270 6.210 6.240 318,641 +0.10(+1.63%)
Oct 13, 2015 6.160 6.180 6.140 6.140 315,058 +0.00(+0.00%)
Oct 12, 2015 6.270 6.270 6.120 6.140 274,139 -0.04(-0.65%)
Oct 09, 2015 6.170 6.200 6.120 6.180 354,470 +0.07(+1.15%)
Oct 08, 2015 6.070 6.160 6.060 6.110 347,851 -0.11(-1.77%)
Oct 07, 2015 6.180 6.260 6.170 6.220 247,517 +0.07(+1.14%)
Oct 06, 2015 6.140 6.230 6.140 6.150 445,497 +0.11(+1.82%)
Oct 05, 2015 6.020 6.070 5.980 6.040 594,883 +0.14(+2.37%)
Oct 02, 2015 5.760 5.910 5.750 5.900 400,738 +0.30(+5.36%)
Oct 01, 2015 5.710 5.730 5.580 5.600 727,016 -0.07(-1.23%)
Sep 30, 2015 5.700 5.780 5.670 5.670 578,516 -0.06(-1.05%)
Sep 29, 2015 5.710 5.790 5.710 5.730 230,607 -0.01(-0.17%)
Sep 28, 2015 5.720 5.760 5.700 5.740 381,976 -0.18(-3.04%)
Sep 25, 2015 5.930 5.960 5.900 5.920 130,655 -0.02(-0.34%)
Sep 24, 2015 5.840 5.960 5.830 5.940 298,679 +0.16(+2.77%)
Sep 23, 2015 5.860 5.860 5.780 5.780 491,117 -0.03(-0.52%)
Sep 22, 2015 5.830 5.840 5.800 5.810 246,086 -0.15(-2.52%)
Sep 21, 2015 5.950 5.980 5.949 5.960 332,391 +0.02(+0.34%)
Sep 18, 2015 5.980 6.000 5.920 5.940 480,189 +0.01(+0.17%)
Sep 17, 2015 5.850 5.970 5.830 5.930 361,271 +0.09(+1.54%)
Sep 16, 2015 5.790 5.850 5.770 5.840 316,233 +0.17(+3.00%)
Sep 15, 2015 5.590 5.670 5.570 5.670 408,647 +0.04(+0.71%)
Sep 14, 2015 5.570 5.630 5.560 5.630 405,319 -0.04(-0.71%)
Sep 11, 2015 5.590 5.670 5.550 5.670 284,557 +0.01(+0.18%)
Sep 10, 2015 5.720 5.740 5.660 5.660 319,125 +0.01(+0.18%)
Sep 09, 2015 5.680 5.690 5.650 5.650 240,974 -0.06(-1.05%)
Sep 08, 2015 5.680 5.750 5.650 5.710 253,878 +0.08(+1.42%)
Sep 04, 2015 5.620 5.630 5.630 5.630 1,153,500 -0.04(-0.71%)
Sep 03, 2015 5.690 5.780 5.660 5.670 1,428,044 -0.02(-0.35%)
Sep 02, 2015 5.720 5.751 5.620 5.690 1,669,294 +0.01(+0.18%)
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.