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 )

10.77 +0.23 (+2.18%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 20, 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 (%)
Mar 29, 2019 5.560 5.560 5.520 5.540 138,900 +0.03(+0.54%)
Mar 28, 2019 5.520 5.520 5.470 5.510 349,148 -0.07(-1.25%)
Mar 27, 2019 5.630 5.630 5.560 5.580 290,213 -0.06(-1.06%)
Mar 26, 2019 5.660 5.660 5.620 5.640 194,297 -0.03(-0.53%)
Mar 25, 2019 5.640 5.690 5.640 5.670 350,260 +0.04(+0.71%)
Mar 22, 2019 5.620 5.640 5.605 5.630 261,200 -0.01(-0.18%)
Mar 21, 2019 5.650 5.660 5.620 5.640 232,018 +0.00(+0.00%)
Mar 20, 2019 5.590 5.653 5.550 5.640 316,604 +0.04(+0.71%)
Mar 19, 2019 5.610 5.640 5.590 5.600 196,150 +0.01(+0.18%)
Mar 18, 2019 5.590 5.620 5.550 5.590 124,426 +0.00(+0.00%)
Mar 15, 2019 5.610 5.620 5.570 5.590 162,500 +0.04(+0.81%)
Mar 14, 2019 5.550 5.567 5.520 5.545 545,594 -0.11(-1.86%)
Mar 13, 2019 5.640 5.652 5.600 5.650 1,436,094 +0.03(+0.53%)
Mar 12, 2019 5.620 5.630 5.570 5.620 734,197 +0.06(+1.08%)
Mar 11, 2019 5.580 5.580 5.530 5.560 417,682 -0.03(-0.54%)
Mar 08, 2019 5.550 5.590 5.540 5.590 974,500 +0.12(+2.19%)
Mar 07, 2019 5.490 5.490 5.460 5.470 408,357 -0.04(-0.73%)
Mar 06, 2019 5.510 5.530 5.490 5.510 234,588 -0.01(-0.18%)
Mar 05, 2019 5.500 5.530 5.490 5.520 199,687 +0.03(+0.55%)
Mar 04, 2019 5.520 5.530 5.480 5.490 607,571 -0.06(-1.08%)
Mar 01, 2019 5.660 5.660 5.540 5.550 894,900 -0.12(-2.12%)
Feb 28, 2019 5.640 5.706 5.640 5.670 603,551 -0.04(-0.70%)
Feb 27, 2019 5.770 5.780 5.690 5.710 385,635 -0.09(-1.55%)
Feb 26, 2019 5.760 5.810 5.750 5.800 510,293 +0.03(+0.52%)
Feb 25, 2019 5.800 5.823 5.765 5.770 455,713 -0.03(-0.52%)
Feb 22, 2019 5.790 5.820 5.780 5.800 1,032,400 +0.04(+0.69%)
Feb 21, 2019 5.820 5.830 5.745 5.760 320,404 -0.09(-1.54%)
Feb 20, 2019 5.830 5.910 5.830 5.850 430,148 +0.04(+0.69%)
Feb 19, 2019 5.730 5.845 5.730 5.810 655,252 +0.09(+1.57%)
Feb 15, 2019 5.700 5.750 5.655 5.720 463,000 +0.06(+1.06%)
Feb 14, 2019 5.680 5.680 5.610 5.660 703,190 -0.04(-0.70%)
Feb 13, 2019 5.710 5.740 5.630 5.700 570,977 +0.01(+0.18%)
Feb 12, 2019 5.700 5.710 5.630 5.690 884,116 +0.01(+0.18%)
Feb 11, 2019 5.700 5.720 5.670 5.680 298,948 -0.04(-0.70%)
Feb 08, 2019 5.710 5.750 5.690 5.720 474,300 +0.03(+0.53%)
Feb 07, 2019 5.680 5.710 5.670 5.690 369,235 +0.02(+0.35%)
Feb 06, 2019 5.730 5.750 5.650 5.670 266,732 -0.07(-1.22%)
Feb 05, 2019 5.760 5.760 5.720 5.740 661,617 +0.00(+0.00%)
Feb 04, 2019 5.740 5.760 5.710 5.740 422,064 -0.02(-0.35%)
Feb 01, 2019 5.810 5.820 5.750 5.760 374,000 -0.06(-1.03%)
Jan 31, 2019 5.800 5.880 5.795 5.820 435,783 +0.02(+0.34%)
Jan 30, 2019 5.730 5.810 5.720 5.800 617,063 +0.08(+1.40%)
Jan 29, 2019 5.740 5.760 5.715 5.720 492,643 +0.02(+0.35%)
Jan 28, 2019 5.650 5.718 5.647 5.700 293,199 +0.00(+0.00%)
Jan 25, 2019 5.560 5.700 5.560 5.700 798,300 +0.16(+2.89%)
Jan 24, 2019 5.540 5.550 5.510 5.540 237,677 -0.01(-0.18%)
Jan 23, 2019 5.520 5.550 5.500 5.550 185,082 +0.03(+0.54%)
Jan 22, 2019 5.540 5.553 5.510 5.520 656,541 -0.04(-0.72%)
Jan 18, 2019 5.580 5.590 5.550 5.560 235,000 -0.07(-1.24%)
Jan 17, 2019 5.600 5.630 5.590 5.630 194,950 +0.00(+0.00%)
Jan 16, 2019 5.610 5.660 5.610 5.630 292,419 +0.00(+0.00%)
Jan 15, 2019 5.650 5.680 5.630 5.630 418,193 -0.02(-0.35%)
Jan 14, 2019 5.670 5.680 5.630 5.650 154,783 +0.00(+0.00%)
Jan 11, 2019 5.640 5.660 5.620 5.650 284,700 +0.02(+0.36%)
Jan 10, 2019 5.640 5.680 5.622 5.630 605,850 -0.06(-1.05%)
Jan 09, 2019 5.620 5.710 5.620 5.690 391,623 +0.02(+0.35%)
Jan 08, 2019 5.640 5.670 5.610 5.670 370,658 +0.00(+0.00%)
Jan 07, 2019 5.710 5.710 5.630 5.670 265,128 +0.00(+0.00%)
Jan 04, 2019 5.690 5.710 5.640 5.670 788,600 -0.04(-0.70%)
Jan 03, 2019 5.640 5.710 5.630 5.710 480,967 +0.10(+1.78%)
Jan 02, 2019 5.570 5.620 5.550 5.610 521,533 +0.02(+0.36%)
Dec 31, 2018 5.550 5.590 5.535 5.590 358,600 +0.06(+1.08%)
Dec 28, 2018 5.530 5.580 5.510 5.530 647,200 +0.03(+0.55%)
Dec 27, 2018 5.450 5.510 5.400 5.500 610,592 +0.09(+1.66%)
Dec 26, 2018 5.380 5.470 5.360 5.410 830,811 +0.08(+1.50%)
Dec 24, 2018 5.290 5.340 5.280 5.330 590,400 +0.06(+1.14%)
Dec 21, 2018 5.310 5.320 5.260 5.270 348,700 -0.05(-0.94%)
Dec 20, 2018 5.330 5.360 5.320 5.320 571,397 +0.04(+0.76%)
Dec 19, 2018 5.300 5.360 5.250 5.280 489,232 -0.01(-0.19%)
Dec 18, 2018 5.270 5.300 5.250 5.290 536,304 +0.01(+0.19%)
Dec 17, 2018 5.280 5.300 5.250 5.280 356,197 +0.02(+0.38%)
Dec 14, 2018 5.270 5.280 5.220 5.260 462,900 -0.06(-1.13%)
Dec 13, 2018 5.320 5.350 5.300 5.320 348,502 -0.01(-0.19%)
Dec 12, 2018 5.320 5.360 5.290 5.330 826,480 +0.08(+1.52%)
Dec 11, 2018 5.290 5.313 5.230 5.250 637,467 +0.00(+0.00%)
Dec 10, 2018 5.250 5.290 5.245 5.250 309,674 -0.03(-0.57%)
Dec 07, 2018 5.240 5.310 5.240 5.280 705,300 +0.05(+0.96%)
Dec 06, 2018 5.220 5.260 5.201 5.230 692,614 -0.01(-0.19%)
Dec 04, 2018 5.250 5.270 5.220 5.240 748,300 +0.04(+0.77%)
Dec 03, 2018 5.230 5.250 5.190 5.200 470,395 +0.07(+1.36%)
Nov 30, 2018 5.110 5.130 5.070 5.130 401,400 -0.02(-0.39%)
Nov 29, 2018 5.160 5.180 5.142 5.150 394,035 +0.01(+0.19%)
Nov 28, 2018 5.070 5.170 5.070 5.140 362,472 +0.07(+1.38%)
Nov 27, 2018 5.100 5.130 5.060 5.070 574,650 -0.03(-0.59%)
Nov 26, 2018 5.090 5.120 5.070 5.100 352,255 +0.00(+0.00%)
Nov 23, 2018 5.100 5.120 5.070 5.100 449,200 -0.09(-1.73%)
Nov 21, 2018 5.190 5.190 5.190 0 +0.08(+1.57%)
Nov 20, 2018 5.140 5.150 5.100 5.110 268,240 -0.04(-0.78%)
Nov 19, 2018 5.130 5.160 5.110 5.150 245,429 -0.01(-0.19%)
Nov 16, 2018 5.140 5.160 5.110 5.160 458,900 +0.05(+0.98%)
Nov 15, 2018 5.060 5.120 5.030 5.110 420,366 +0.05(+0.99%)
Nov 14, 2018 4.980 5.065 4.980 5.060 529,375 +0.06(+1.20%)
Nov 13, 2018 4.990 5.030 4.950 5.000 520,911 +0.00(+0.00%)
Nov 12, 2018 5.040 5.040 4.970 5.000 863,791 -0.06(-1.19%)
Nov 09, 2018 5.090 5.095 5.030 5.060 371,200 -0.08(-1.56%)
Nov 08, 2018 5.160 5.170 5.120 5.140 326,446 -0.06(-1.15%)
Nov 07, 2018 5.240 5.240 5.190 5.200 293,498 +0.02(+0.39%)
Nov 06, 2018 5.230 5.230 5.150 5.180 592,201 -0.04(-0.77%)
Nov 05, 2018 5.230 5.251 5.180 5.220 601,170 -0.06(-1.14%)
Nov 02, 2018 5.260 5.320 5.230 5.280 432,900 +0.04(+0.76%)
Nov 01, 2018 5.190 5.280 5.190 5.240 541,937 +0.15(+2.95%)
Oct 31, 2018 5.130 5.140 5.090 5.090 304,379 -0.08(-1.55%)
Oct 30, 2018 5.150 5.210 5.150 5.170 410,055 +0.00(+0.00%)
Oct 29, 2018 5.270 5.290 5.160 5.170 477,961 -0.12(-2.27%)
Oct 26, 2018 5.270 5.300 5.270 5.290 309,700 +0.03(+0.57%)
Oct 25, 2018 5.260 5.300 5.240 5.260 486,116 -0.02(-0.38%)
Oct 24, 2018 5.310 5.340 5.271 5.280 631,692 -0.04(-0.75%)
Oct 23, 2018 5.330 5.370 5.310 5.320 504,123 +0.05(+0.95%)
Oct 22, 2018 5.270 5.280 5.250 5.270 376,175 -0.02(-0.38%)
Oct 19, 2018 5.310 5.330 5.275 5.290 292,200 +0.02(+0.38%)
Oct 18, 2018 5.300 5.303 5.260 5.270 269,208 -0.03(-0.57%)
Oct 17, 2018 5.310 5.340 5.280 5.300 328,692 +0.00(+0.00%)
Oct 16, 2018 5.360 5.370 5.290 5.300 257,462 -0.03(-0.56%)
Oct 15, 2018 5.290 5.340 5.280 5.330 415,009 +0.05(+0.95%)
Oct 12, 2018 5.300 5.300 5.250 5.280 394,600 +0.03(+0.57%)
Oct 11, 2018 5.210 5.280 5.205 5.250 575,525 +0.08(+1.55%)
Oct 10, 2018 5.210 5.210 5.150 5.170 387,069 -0.04(-0.77%)
Oct 09, 2018 5.190 5.230 5.180 5.210 329,183 +0.00(+0.00%)
Oct 08, 2018 5.210 5.230 5.160 5.210 391,726 -0.08(-1.51%)
Oct 05, 2018 5.350 5.370 5.290 5.290 489,500 -0.02(-0.38%)
Oct 04, 2018 5.340 5.370 5.270 5.310 236,282 -0.02(-0.38%)
Oct 03, 2018 5.370 5.370 5.310 5.330 256,031 -0.03(-0.56%)
Oct 02, 2018 5.370 5.420 5.330 5.360 449,980 +0.09(+1.71%)
Oct 01, 2018 5.250 5.290 5.223 5.270 260,698 -0.04(-0.75%)
Sep 28, 2018 5.260 5.350 5.260 5.310 638,900 +0.13(+2.51%)
Sep 27, 2018 5.190 5.210 5.170 5.180 170,793 -0.06(-1.15%)
Sep 26, 2018 5.260 5.295 5.210 5.240 317,548 -0.04(-0.76%)
Sep 25, 2018 5.230 5.290 5.230 5.280 342,766 +0.10(+1.93%)
Sep 24, 2018 5.200 5.240 5.180 5.180 477,191 -0.01(-0.19%)
Sep 21, 2018 5.170 5.220 5.150 5.190 230,700 +0.00(+0.00%)
Sep 20, 2018 5.180 5.210 5.170 5.190 355,815 +0.01(+0.19%)
Sep 19, 2018 5.160 5.200 5.150 5.180 271,525 +0.05(+0.97%)
Sep 18, 2018 5.160 5.170 5.120 5.130 372,082 -0.01(-0.19%)
Sep 17, 2018 5.130 5.170 5.120 5.140 406,435 +0.03(+0.59%)
Sep 14, 2018 5.140 5.170 5.100 5.110 410,600 -0.04(-0.78%)
Sep 13, 2018 5.200 5.207 5.145 5.150 284,173 -0.02(-0.39%)
Sep 12, 2018 5.110 5.180 5.110 5.170 471,729 +0.05(+0.98%)
Sep 11, 2018 5.110 5.130 5.030 5.120 612,828 -0.02(-0.39%)
Sep 10, 2018 5.160 5.160 5.120 5.140 329,466 +0.02(+0.39%)
Sep 07, 2018 5.120 5.170 5.100 5.120 399,700 -0.01(-0.19%)
Sep 06, 2018 5.140 5.179 5.113 5.130 461,886 -0.02(-0.39%)
Sep 05, 2018 5.170 5.170 5.120 5.150 481,838 +0.02(+0.39%)
Sep 04, 2018 5.120 5.130 5.070 5.130 696,229 -0.12(-2.29%)
Aug 31, 2018 5.250 5.250 5.250 0 -0.02(-0.38%)
Aug 30, 2018 5.320 5.320 5.240 5.270 503,368 -0.07(-1.31%)
Aug 29, 2018 5.330 5.360 5.310 5.340 670,864 +0.03(+0.56%)
Aug 28, 2018 5.360 5.380 5.280 5.310 716,800 -0.04(-0.75%)
Aug 27, 2018 5.340 5.370 5.335 5.350 357,850 +0.02(+0.38%)
Aug 24, 2018 5.300 5.355 5.290 5.330 443,200 +0.10(+1.91%)
Aug 23, 2018 5.260 5.289 5.220 5.230 602,693 -0.09(-1.69%)
Aug 22, 2018 5.330 5.340 5.310 5.320 446,464 -0.01(-0.19%)
Aug 21, 2018 5.320 5.340 5.300 5.330 348,579 +0.02(+0.38%)
Aug 20, 2018 5.300 5.320 5.270 5.310 342,900 -0.01(-0.19%)
Aug 17, 2018 5.260 5.340 5.250 5.320 421,000 +0.06(+1.14%)
Aug 16, 2018 5.260 5.350 5.000 5.260 1,758,624 +0.05(+0.96%)
Aug 15, 2018 5.410 5.410 5.200 5.210 951,156 -0.25(-4.67%)
Aug 14, 2018 5.460 5.480 5.454 5.465 169,629 +0.01(+0.28%)
Aug 13, 2018 5.530 5.530 5.431 5.450 537,899 -0.09(-1.62%)
Aug 10, 2018 5.570 5.610 5.540 5.540 123,200 -0.07(-1.25%)
Aug 09, 2018 5.590 5.620 5.590 5.610 204,449 +0.01(+0.18%)
Aug 08, 2018 5.590 5.600 5.570 5.600 256,774 +0.02(+0.36%)
Aug 07, 2018 5.600 5.609 5.571 5.580 259,267 +0.02(+0.36%)
Aug 06, 2018 5.620 5.630 5.560 5.560 215,237 -0.06(-1.07%)
Aug 03, 2018 5.610 5.670 5.590 5.620 145,000 +0.04(+0.72%)
Aug 02, 2018 5.620 5.647 5.580 5.580 223,254 -0.06(-1.06%)
Aug 01, 2018 5.670 5.675 5.620 5.640 160,653 -0.04(-0.70%)
Jul 31, 2018 5.630 5.710 5.630 5.680 522,049 +0.03(+0.53%)
Jul 30, 2018 5.650 5.660 5.630 5.650 304,013 -0.01(-0.18%)
Jul 27, 2018 5.640 5.700 5.640 5.660 159,700 +0.03(+0.53%)
Jul 26, 2018 5.670 5.690 5.630 5.630 261,576 -0.06(-1.05%)
Jul 25, 2018 5.660 5.720 5.660 5.690 872,759 +0.05(+0.89%)
Jul 24, 2018 5.630 5.670 5.630 5.640 385,627 +0.04(+0.71%)
Jul 23, 2018 5.620 5.620 5.580 5.600 232,909 -0.03(-0.53%)
Jul 20, 2018 5.610 5.640 5.609 5.630 268,860 +0.06(+1.08%)
Jul 19, 2018 5.560 5.630 5.545 5.570 448,821 -0.07(-1.24%)
Jul 18, 2018 5.600 5.650 5.580 5.640 289,286 +0.01(+0.18%)
Jul 17, 2018 5.700 5.720 5.630 5.630 1,125,890 -0.13(-2.26%)
Jul 16, 2018 5.760 5.760 5.750 5.760 182,654 -0.02(-0.35%)
Jul 13, 2018 5.760 5.786 5.750 5.780 207,606 -0.02(-0.34%)
Jul 12, 2018 5.810 5.829 5.790 5.800 140,334 +0.04(+0.69%)
Jul 11, 2018 5.810 5.810 5.750 5.760 291,279 -0.09(-1.54%)
Jul 10, 2018 5.850 5.859 5.830 5.850 143,771 -0.02(-0.34%)
Jul 09, 2018 5.900 5.910 5.860 5.870 197,994 +0.02(+0.34%)
Jul 06, 2018 5.840 5.860 5.831 5.850 170,920 -0.01(-0.09%)
Jul 05, 2018 5.870 5.899 5.850 5.855 270,705 -0.00(-0.09%)
Jul 03, 2018 5.860 5.860 5.860 0 +0.06(+1.03%)
Jul 02, 2018 5.820 5.820 5.770 5.800 308,697 -0.07(-1.19%)
Jun 29, 2018 5.810 5.880 5.810 5.870 1,071,027 +0.07(+1.21%)
Jun 28, 2018 5.810 5.821 5.770 5.800 416,332 +0.00(+0.00%)
Jun 27, 2018 5.870 5.870 5.790 5.800 446,313 -0.06(-1.02%)
Jun 26, 2018 5.890 5.910 5.860 5.860 415,071 -0.04(-0.68%)
Jun 25, 2018 5.940 5.940 5.870 5.900 564,968 -0.07(-1.17%)
Jun 22, 2018 5.910 5.980 5.910 5.970 738,943 +0.05(+0.84%)
Jun 21, 2018 5.970 5.980 5.920 5.920 693,508 -0.04(-0.67%)
Jun 20, 2018 5.970 5.980 5.960 5.960 143,121 -0.01(-0.17%)
Jun 19, 2018 5.980 5.990 5.950 5.970 443,854 -0.05(-0.83%)
Jun 18, 2018 6.040 6.040 6.000 6.020 620,925 -0.03(-0.50%)
Jun 15, 2018 6.220 6.010 6.050 667,740 -0.17(-2.73%)
Jun 14, 2018 6.230 6.270 6.220 6.220 852,877 -0.01(-0.16%)
Jun 13, 2018 6.190 6.230 6.120 6.230 1,282,478 +0.07(+1.14%)
Jun 12, 2018 6.180 6.190 6.140 6.160 448,293 -0.02(-0.32%)
Jun 11, 2018 6.140 6.200 6.100 6.180 498,956 +0.04(+0.65%)
Jun 08, 2018 6.160 6.160 6.110 6.140 323,043 +0.04(+0.66%)
Jun 07, 2018 6.150 6.180 6.100 6.100 358,512 -0.01(-0.16%)
Jun 06, 2018 6.090 6.110 540,503 +0.05(+0.83%)
Jun 05, 2018 6.030 6.080 6.010 6.060 225,273 +0.02(+0.41%)
Jun 04, 2018 6.100 6.100 6.030 6.035 338,892 -0.00(-0.08%)
Jun 01, 2018 6.070 6.090 6.035 6.040 241,589 -0.01(-0.17%)
May 31, 2018 6.070 6.100 6.040 6.050 153,979 -0.03(-0.49%)
May 30, 2018 6.050 6.105 6.049 6.080 292,132 +0.03(+0.50%)
May 29, 2018 6.060 6.090 6.031 6.050 573,348 -0.03(-0.49%)
May 25, 2018 6.080 6.080 6.080 0 -0.06(-0.98%)
May 24, 2018 6.110 6.150 6.090 6.140 227,074 +0.06(+1.07%)
May 23, 2018 6.050 6.080 6.039 6.075 334,176 -0.04(-0.57%)
May 22, 2018 6.140 6.150 6.100 6.110 326,972 +0.01(+0.16%)
May 21, 2018 6.100 6.105 6.070 6.100 224,807 +0.03(+0.49%)
May 18, 2018 6.060 6.086 6.050 6.070 174,424 +0.00(+0.00%)
May 17, 2018 6.070 6.090 6.070 6.070 224,351 +0.01(+0.17%)
May 16, 2018 6.050 6.080 6.031 6.060 204,391 +0.03(+0.50%)
May 15, 2018 6.050 6.068 6.030 6.030 419,345 -0.10(-1.63%)
May 14, 2018 6.190 6.190 6.112 6.130 243,056 -0.06(-0.97%)
May 11, 2018 6.190 6.229 6.170 6.190 203,599 +0.01(+0.16%)
May 10, 2018 6.200 6.217 6.170 6.180 387,903 +0.03(+0.49%)
May 09, 2018 6.140 6.180 6.120 6.150 431,261 +0.03(+0.49%)
May 08, 2018 6.090 6.130 6.050 6.120 269,892 +0.01(+0.16%)
May 07, 2018 6.100 6.130 6.095 6.110 173,311 -0.01(-0.16%)
May 04, 2018 6.090 6.130 6.080 6.120 220,934 +0.01(+0.16%)
May 03, 2018 6.150 6.150 6.110 6.110 227,196 +0.01(+0.16%)
May 02, 2018 6.090 6.140 6.065 6.100 394,958 +0.08(+1.33%)
May 01, 2018 6.020 6.040 5.980 6.020 894,333 -0.04(-0.66%)
Apr 30, 2018 6.030 6.096 6.000 6.060 905,928 -0.06(-0.98%)
Apr 27, 2018 6.110 6.120 6.080 6.120 224,496 +0.01(+0.16%)
Apr 26, 2018 6.150 6.150 6.060 6.110 302,938 -0.02(-0.33%)
Apr 25, 2018 6.120 6.140 6.100 6.130 272,548 -0.03(-0.49%)
Apr 24, 2018 6.150 6.189 6.140 6.160 316,195 +0.01(+0.16%)
Apr 23, 2018 6.210 6.210 6.140 6.150 654,738 -0.18(-2.84%)
Apr 20, 2018 6.330 6.380 6.310 6.330 592,305 -0.03(-0.47%)
Apr 19, 2018 6.390 6.410 6.320 6.360 484,119 -0.01(-0.16%)
Apr 18, 2018 6.320 6.380 6.310 6.370 2,746,806 +0.16(+2.58%)
Apr 17, 2018 6.150 6.210 6.130 6.210 507,932 +0.07(+1.14%)
Apr 16, 2018 6.170 6.180 6.130 6.140 403,918 -0.01(-0.16%)
Apr 13, 2018 6.130 6.170 6.130 6.150 535,889 +0.07(+1.07%)
Apr 12, 2018 6.100 6.110 6.080 6.085 272,327 -0.05(-0.90%)
Apr 11, 2018 6.120 6.230 6.120 6.140 602,064 +0.03(+0.49%)
Apr 10, 2018 6.130 6.130 6.100 6.110 332,184 +0.02(+0.33%)
Apr 09, 2018 6.050 6.100 6.040 6.090 288,959 +0.06(+1.00%)
Apr 06, 2018 6.030 6.050 6.010 6.030 449,959 +0.00(+0.00%)
Apr 05, 2018 6.000 6.050 6.000 6.030 377,881 +0.01(+0.17%)
Apr 04, 2018 6.020 6.045 6.000 6.020 329,702 -0.02(-0.33%)
Apr 03, 2018 6.060 6.070 6.030 6.040 224,602 -0.06(-0.98%)
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.