Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver (CY: SILVER )

31.66 +0.41 (+1.30%)
Streaming Realtime Price Updated: 6:06 PM EDT, May 19, 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 (%)
May 31, 2022 21.54 21.56 21.52 21.52 0 -0.41(-1.87%)
May 30, 2022 22.15 22.31 21.91 21.93 0 -0.12(-0.54%)
May 29, 2022 22.15 22.15 22.05 22.05 0 -0.08(-0.36%)
May 28, 2022 22.04 22.48 21.94 22.14 0 +0.00(+0.00%)
May 27, 2022 22.04 22.48 21.94 22.14 0 +0.10(+0.45%)
May 26, 2022 22.04 22.04 22.02 22.04 0 +0.05(+0.20%)
May 25, 2022 21.98 22.00 21.98 21.99 0 -0.14(-0.61%)
May 24, 2022 22.11 22.13 22.10 22.12 0 +0.41(+1.86%)
May 23, 2022 21.77 21.77 21.71 21.72 0 -0.10(-0.46%)
May 22, 2022 21.78 21.88 21.77 21.82 0 +0.05(+0.25%)
May 21, 2022 21.96 22.08 21.58 21.77 0 +0.00(+0.00%)
May 20, 2022 21.96 22.08 21.58 21.77 0 -0.14(-0.66%)
May 19, 2022 21.96 21.98 21.91 21.91 0 +0.52(+2.43%)
May 18, 2022 21.43 21.43 21.38 21.39 0 -0.24(-1.11%)
May 17, 2022 21.66 21.66 21.61 21.63 0 -0.01(-0.05%)
May 16, 2022 21.65 21.66 21.56 21.64 0 +0.46(+2.20%)
May 15, 2022 21.11 21.24 21.05 21.18 0 +0.05(+0.24%)
May 14, 2022 20.64 21.12 20.42 21.12 0 +0.00(+0.00%)
May 13, 2022 20.64 21.12 20.42 21.12 0 +0.41(+2.00%)
May 12, 2022 20.64 20.72 20.61 20.71 0 -0.84(-3.92%)
May 11, 2022 21.55 21.57 21.52 21.55 0 +0.28(+1.32%)
May 10, 2022 21.21 21.31 21.20 21.27 0 -0.50(-2.30%)
May 09, 2022 21.77 21.80 21.75 21.77 0 -0.53(-2.35%)
May 08, 2022 22.39 22.39 22.30 22.30 0 -0.07(-0.31%)
May 07, 2022 22.52 22.66 22.11 22.37 0 +0.00(+0.00%)
May 06, 2022 22.52 22.66 22.11 22.37 0 -0.15(-0.69%)
May 05, 2022 22.52 22.54 22.48 22.52 0 -0.49(-2.13%)
May 04, 2022 23.04 23.05 22.96 23.02 0 +0.41(+1.79%)
May 03, 2022 22.60 22.64 22.59 22.61 0 -0.03(-0.13%)
May 02, 2022 22.70 22.70 22.63 22.64 0 -0.20(-0.90%)
May 01, 2022 22.79 22.88 22.75 22.84 0 +0.06(+0.26%)
Apr 30, 2022 23.23 23.65 22.71 22.79 0 +0.00(+0.00%)
Apr 29, 2022 23.23 23.65 22.71 22.79 0 -0.40(-1.73%)
Apr 28, 2022 23.21 23.21 23.18 23.18 0 -0.14(-0.62%)
Apr 27, 2022 23.31 23.41 23.31 23.33 0 -0.26(-1.10%)
Apr 26, 2022 23.59 23.62 23.57 23.59 0 -0.16(-0.69%)
Apr 25, 2022 23.70 23.78 23.69 23.75 0 -0.42(-1.74%)
Apr 24, 2022 24.21 24.24 24.13 24.18 0 -0.02(-0.06%)
Apr 23, 2022 24.72 24.74 24.08 24.19 0 +0.00(+0.00%)
Apr 22, 2022 24.72 24.74 24.08 24.19 0 -0.54(-2.18%)
Apr 21, 2022 24.72 24.74 24.70 24.73 0 -0.52(-2.06%)
Apr 20, 2022 25.30 25.31 25.23 25.25 0 +0.00(+0.00%)
Apr 19, 2022 25.32 25.32 25.23 25.25 0 -0.77(-2.96%)
Apr 18, 2022 26.05 26.06 26.02 26.02 0 +0.07(+0.29%)
Apr 17, 2022 25.88 25.96 25.80 25.95 0 +0.09(+0.35%)
Apr 15, 2022 25.95 26.11 25.46 25.86 0 +0.00(+0.00%)
Apr 14, 2022 25.95 26.11 25.46 25.86 0 -0.07(-0.25%)
Apr 13, 2022 25.95 25.96 25.91 25.92 0 +0.35(+1.35%)
Apr 12, 2022 25.59 25.61 25.57 25.57 0 +0.34(+1.35%)
Apr 11, 2022 25.25 25.26 25.20 25.23 0 +0.27(+1.08%)
Apr 10, 2022 24.93 24.98 24.89 24.96 0 +0.06(+0.24%)
Apr 09, 2022 24.73 24.93 24.50 24.91 0 +0.00(+0.00%)
Apr 08, 2022 24.73 24.93 24.50 24.91 0 +0.18(+0.71%)
Apr 07, 2022 24.73 24.74 24.70 24.73 0 +0.18(+0.75%)
Apr 06, 2022 24.57 24.58 24.53 24.55 0 +0.13(+0.53%)
Apr 05, 2022 24.46 24.50 24.41 24.41 0 -0.23(-0.91%)
Apr 04, 2022 24.66 24.67 24.63 24.64 0 -0.09(-0.36%)
Apr 03, 2022 24.73 24.78 24.71 24.73 0 -0.02(-0.10%)
Apr 02, 2022 24.99 25.04 24.57 24.75 0 +0.00(+0.00%)
Apr 01, 2022 24.99 25.04 24.57 24.75 0 -0.18(-0.72%)
Mar 31, 2022 24.99 24.99 24.91 24.93 0 -0.10(-0.38%)
Mar 30, 2022 25.04 25.06 25.02 25.03 0 +0.09(+0.36%)
Mar 29, 2022 24.92 24.96 24.91 24.94 0 -0.13(-0.52%)
Mar 28, 2022 25.01 25.08 25.01 25.07 0 -0.61(-2.36%)
Mar 27, 2022 25.73 25.80 25.66 25.68 0 -0.05(-0.19%)
Mar 26, 2022 25.85 26.04 25.47 25.73 0 +0.00(+0.00%)
Mar 25, 2022 25.85 26.04 25.47 25.73 0 -0.14(-0.54%)
Mar 24, 2022 25.85 25.87 25.82 25.86 0 +0.52(+2.05%)
Mar 23, 2022 25.29 25.36 25.27 25.34 0 +0.45(+1.81%)
Mar 22, 2022 24.91 24.93 24.86 24.89 0 -0.52(-2.03%)
Mar 21, 2022 25.41 25.44 25.39 25.41 0 +0.32(+1.26%)
Mar 20, 2022 25.15 25.30 25.09 25.09 0 -0.04(-0.16%)
Mar 19, 2022 25.59 25.64 24.98 25.14 0 +0.00(+0.00%)
Mar 18, 2022 25.59 25.64 24.98 25.14 0 -0.39(-1.55%)
Mar 17, 2022 25.59 25.60 25.50 25.53 0 +0.27(+1.05%)
Mar 16, 2022 25.24 25.27 25.16 25.27 0 +0.14(+0.56%)
Mar 15, 2022 25.11 25.13 25.01 25.12 0 -0.17(-0.67%)
Mar 14, 2022 25.26 25.30 25.25 25.30 0 -0.70(-2.71%)
Mar 13, 2022 26.28 26.29 25.92 26.00 0 -0.22(-0.84%)
Mar 12, 2022 26.25 26.35 25.70 26.22 0 +0.00(+0.00%)
Mar 11, 2022 26.25 26.35 25.70 26.22 0 -0.03(-0.10%)
Mar 10, 2022 26.25 26.29 26.23 26.25 0 +0.26(+0.98%)
Mar 09, 2022 26.06 26.09 25.98 25.99 0 -0.94(-3.47%)
Mar 08, 2022 26.93 26.97 26.80 26.93 0 +1.07(+4.16%)
Mar 07, 2022 25.80 25.89 25.80 25.85 0 -0.32(-1.22%)
Mar 06, 2022 26.02 26.28 26.00 26.17 0 +0.29(+1.10%)
Mar 05, 2022 25.29 25.92 25.16 25.89 0 +0.00(+0.00%)
Mar 04, 2022 25.29 25.92 25.16 25.89 0 +0.10(+0.37%)
Mar 03, 2022 25.79 0 +0.38(+1.49%)
Mar 02, 2022 25.45 25.45 25.39 25.41 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 Livermore.com & California Media Partners, LLC. All rights reserved.