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

Advisorshares Sage Core Reserves ETF (NY: HOLD )

97.71 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 31, 2023 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 (%)
Dec 31, 2018 92.81 92.81 92.81 92.81 106 +0.01(+0.02%)
Dec 28, 2018 92.80 92.93 92.74 92.80 7,795 +0.00(+0.01%)
Dec 27, 2018 92.80 92.80 92.79 92.79 574 +0.02(+0.03%)
Dec 26, 2018 92.78 92.78 92.77 92.77 324 +0.02(+0.02%)
Dec 24, 2018 92.72 92.75 92.72 92.75 107 +0.00(+0.00%)
Dec 21, 2018 92.75 92.77 92.74 92.74 2,782 +0.05(+0.05%)
Dec 20, 2018 92.71 92.71 92.68 92.70 9,293 -0.03(-0.04%)
Dec 19, 2018 92.73 92.73 92.73 92.73 209 -0.00(-0.01%)
Dec 18, 2018 92.74 92.76 92.72 92.74 1,394 +0.00(+0.01%)
Dec 17, 2018 92.73 92.74 92.73 92.73 6,084 +0.04(+0.05%)
Dec 14, 2018 92.72 92.72 92.69 92.69 2,140 +0.03(+0.03%)
Dec 13, 2018 92.66 92.66 92.66 92.66 2 -0.00(-0.00%)
Dec 12, 2018 92.62 92.67 92.62 92.67 2,791 -0.01(-0.02%)
Dec 11, 2018 92.70 92.72 92.68 92.68 4,813 -0.02(-0.02%)
Dec 10, 2018 92.71 92.72 92.70 92.70 8,563 +0.02(+0.02%)
Dec 07, 2018 92.68 92.68 92.68 92.68 107 -0.03(-0.03%)
Dec 06, 2018 92.71 92.75 92.70 92.70 2,943 +0.03(+0.04%)
Dec 04, 2018 92.67 92.67 92.67 92.67 214 +0.01(+0.01%)
Dec 03, 2018 92.70 92.76 92.66 92.66 2,759 -0.04(-0.04%)
Nov 30, 2018 92.70 92.70 92.70 92.70 428 -0.02(-0.02%)
Nov 29, 2018 92.72 92.72 92.72 92.72 1,774 +0.06(+0.06%)
Nov 28, 2018 92.65 92.66 92.65 92.66 8,203 -0.04(-0.04%)
Nov 27, 2018 92.71 92.72 92.64 92.70 10,697 +0.02(+0.02%)
Nov 26, 2018 92.68 92.68 92.68 92.68 297 +0.01(+0.01%)
Nov 23, 2018 92.67 92.67 92.67 92.67 107 -0.00(-0.00%)
Nov 21, 2018 92.68 92.68 92.68 0 +0.00(+0.00%)
Nov 20, 2018 92.68 92.68 92.68 92.68 3 +0.00(+0.00%)
Nov 19, 2018 92.68 92.68 92.68 92.68 109 +0.00(+0.00%)
Nov 16, 2018 92.65 92.67 92.65 92.67 643 +0.05(+0.05%)
Nov 15, 2018 92.63 92.63 92.63 92.63 109 -0.02(-0.02%)
Nov 14, 2018 92.64 92.64 92.64 92.64 111 -0.03(-0.03%)
Nov 13, 2018 92.67 92.67 92.67 92.67 2 +0.00(+0.00%)
Nov 12, 2018 92.64 92.67 92.62 92.67 4,186 +0.05(+0.05%)
Nov 09, 2018 92.65 92.67 92.63 92.63 2,680 -0.00(-0.00%)
Nov 08, 2018 92.63 92.63 92.63 92.63 169 +0.08(+0.08%)
Nov 07, 2018 92.55 92.55 92.55 92.55 2 +0.00(+0.00%)
Nov 06, 2018 92.55 92.55 92.55 92.55 170 +0.00(+0.00%)
Nov 05, 2018 92.55 92.55 92.55 92.55 248 +0.00(+0.00%)
Nov 02, 2018 92.55 92.55 92.55 92.55 107 +0.00(+0.00%)
Nov 01, 2018 92.55 92.55 92.55 92.55 8,981 -0.00(-0.00%)
Oct 31, 2018 92.56 92.56 92.55 92.55 3,377 -0.04(-0.04%)
Oct 30, 2018 92.59 92.59 198 +0.00(+0.00%)
Oct 29, 2018 92.59 92.59 92.59 92.59 108 +0.00(+0.00%)
Oct 26, 2018 90.78 92.59 90.78 92.59 643 +0.03(+0.03%)
Oct 25, 2018 92.56 92.56 92.56 92.56 258 +0.05(+0.05%)
Oct 24, 2018 92.70 92.70 92.52 92.52 1,091 -0.14(-0.15%)
Oct 23, 2018 92.55 92.66 92.55 92.66 808 +0.01(+0.01%)
Oct 22, 2018 92.65 92.65 92.65 0 +0.00(+0.00%)
Oct 19, 2018 92.65 92.65 92.65 92.65 322 +0.14(+0.15%)
Oct 18, 2018 92.51 92.51 92.51 0 +0.00(+0.00%)
Oct 17, 2018 92.51 92.51 92.51 92.51 80 +0.00(+0.00%)
Oct 16, 2018 92.56 92.56 92.51 92.51 17,699 -0.04(-0.05%)
Oct 15, 2018 92.55 92.55 92.55 92.55 465 +0.01(+0.01%)
Oct 12, 2018 92.55 92.55 92.55 92.55 1,181 -0.02(-0.02%)
Oct 11, 2018 92.53 92.56 92.52 92.56 1,701 +0.06(+0.06%)
Oct 10, 2018 92.54 92.54 92.51 92.51 9,868 +0.00(+0.00%)
Oct 09, 2018 92.53 92.53 92.51 92.51 37,332 -0.02(-0.02%)
Oct 08, 2018 92.51 92.53 92.51 92.53 1,291 +0.02(+0.02%)
Oct 05, 2018 92.51 92.51 92.51 92.51 322 -0.00(-0.00%)
Oct 04, 2018 92.51 92.63 92.51 92.51 15,238 +0.00(+0.00%)
Oct 03, 2018 92.52 92.52 92.51 92.51 230 -0.02(-0.02%)
Oct 02, 2018 92.49 92.53 92.49 92.53 2,054 +0.05(+0.05%)
Oct 01, 2018 92.48 92.48 92.48 92.48 406 +0.01(+0.01%)
Sep 28, 2018 92.47 92.47 92.47 92.47 107 +0.05(+0.05%)
Sep 27, 2018 92.42 92.42 92.42 92.42 657 +0.00(+0.00%)
Sep 26, 2018 92.42 92.42 92.42 92.42 182 -0.01(-0.02%)
Sep 25, 2018 92.44 92.44 92.44 0 +0.00(+0.00%)
Sep 24, 2018 92.44 92.44 92.44 92.44 107 -0.13(-0.14%)
Sep 21, 2018 92.44 92.57 92.44 92.57 2,689 +0.13(+0.14%)
Sep 20, 2018 92.44 92.44 92.44 0 +0.00(+0.00%)
Sep 19, 2018 92.41 92.44 92.41 92.44 679 +0.00(+0.00%)
Sep 18, 2018 92.44 92.44 92.44 92.44 107,903 +0.04(+0.04%)
Sep 17, 2018 92.43 92.43 92.40 92.40 1,255 +0.00(+0.00%)
Sep 14, 2018 92.40 92.40 92.40 92.40 107 +0.01(+0.01%)
Sep 13, 2018 92.39 92.39 92.39 92.39 60 +0.00(+0.00%)
Sep 12, 2018 92.37 92.39 92.37 92.39 223 +0.00(+0.00%)
Sep 11, 2018 92.39 92.39 92.39 92.39 248 +0.03(+0.03%)
Sep 10, 2018 92.35 92.37 92.35 92.36 1,453 -0.01(-0.01%)
Sep 07, 2018 92.37 92.37 92.37 92.37 107 +0.02(+0.02%)
Sep 06, 2018 92.35 92.35 92.35 92.35 57 +0.00(+0.00%)
Sep 05, 2018 92.35 92.35 92.35 92.35 10 +0.00(+0.00%)
Sep 04, 2018 92.35 92.35 92.35 92.35 108 +0.04(+0.05%)
Aug 31, 2018 92.31 92.31 92.31 0 -0.03(-0.04%)
Aug 30, 2018 92.35 92.35 92.35 92.35 107 +0.05(+0.06%)
Aug 29, 2018 92.29 92.29 92.29 92.29 22 +0.00(+0.00%)
Aug 28, 2018 92.29 92.29 92.29 92.29 9 +0.00(+0.00%)
Aug 27, 2018 92.29 92.29 92.29 92.29 287 +0.07(+0.07%)
Aug 24, 2018 92.23 92.23 92.23 92.23 107 +0.00(+0.00%)
Aug 23, 2018 92.23 92.23 90 +0.00(+0.00%)
Aug 22, 2018 92.23 92.23 19 +0.00(+0.00%)
Aug 21, 2018 92.23 92.23 89 +0.00(+0.00%)
Aug 20, 2018 92.23 92.23 5 +0.00(+0.00%)
Aug 17, 2018 92.23 92.23 92.23 92.23 107 +0.00(+0.00%)
Aug 16, 2018 92.23 92.23 92.23 92.23 126 -0.02(-0.02%)
Aug 15, 2018 92.24 92.24 104 +0.00(+0.00%)
Aug 14, 2018 92.24 92.24 92.24 0 +0.00(+0.00%)
Aug 13, 2018 92.22 92.24 92.21 92.24 5,139 +0.05(+0.05%)
Aug 10, 2018 92.20 92.20 92.20 92.20 107 +0.00(+0.00%)
Aug 09, 2018 92.19 92.20 92.19 92.20 250 +0.07(+0.08%)
Aug 08, 2018 92.12 92.12 92.12 92.12 2 +0.00(+0.00%)
Aug 07, 2018 92.12 92.12 92.12 92.12 4 +0.00(+0.00%)
Aug 06, 2018 92.17 92.17 92.12 92.12 1,859 -0.02(-0.02%)
Aug 03, 2018 92.14 92.14 92.14 92.14 107 +0.00(+0.00%)
Aug 02, 2018 92.14 92.14 92.14 92.14 122 +0.01(+0.01%)
Aug 01, 2018 92.13 92.13 61 +0.00(+0.00%)
Jul 31, 2018 92.13 92.13 92.13 92.13 174 +0.00(+0.00%)
Jul 30, 2018 92.12 92.13 92.12 92.13 981 +0.05(+0.05%)
Jul 27, 2018 92.09 92.09 92.09 92.09 323 +0.04(+0.04%)
Jul 26, 2018 92.05 92.05 92.05 92.05 329 -0.01(-0.01%)
Jul 25, 2018 92.06 92.06 92.06 92.06 137 +0.12(+0.13%)
Jul 11, 2018 91.94 91.94 91.94 0 -0.03(-0.03%)
Jul 10, 2018 91.97 91.97 91.97 91.97 193 +0.06(+0.07%)
Jul 02, 2018 91.90 91.90 91.90 14 +0.00(+0.00%)
Jun 28, 2018 91.90 91.90 91.90 90 +0.01(+0.01%)
Jun 26, 2018 91.89 91.89 91.89 17 -0.08(-0.09%)
Jun 25, 2018 91.97 91.97 91.97 91.97 5,477 +0.10(+0.11%)
Jun 22, 2018 91.88 91.88 91.88 91.88 200 +0.00(+0.00%)
Jun 20, 2018 91.88 91.88 91.88 0 +0.03(+0.03%)
Jun 15, 2018 91.85 91.85 91.85 2 +0.05(+0.05%)
Jun 14, 2018 91.82 91.84 91.80 91.80 2,204 -0.00(-0.00%)
Jun 13, 2018 91.80 91.80 91.80 91.80 111 +0.06(+0.06%)
Jun 05, 2018 91.75 91.75 91.75 0 -0.01(-0.01%)
Jun 04, 2018 91.76 91.76 91.76 91.76 270 -0.01(-0.01%)
Jun 01, 2018 95.41 95.87 91.75 91.76 3,594 +0.06(+0.06%)
May 24, 2018 91.71 91.71 91.71 10 +0.04(+0.04%)
May 22, 2018 91.67 91.67 91.67 50 +0.02(+0.02%)
May 16, 2018 91.65 91.65 91.65 5 +0.06(+0.06%)
May 10, 2018 91.60 91.60 91.60 53 -0.01(-0.01%)
May 08, 2018 91.60 91.60 91.60 49 +0.13(+0.14%)
Apr 25, 2018 91.48 91.48 91.48 73 +0.01(+0.01%)
Apr 20, 2018 91.46 91.46 91.46 104 +0.05(+0.05%)
Apr 19, 2018 91.47 91.47 91.42 91.42 1,201 -0.02(-0.02%)
Apr 18, 2018 91.44 91.44 91.44 91.44 542 +0.00(+0.00%)
Apr 16, 2018 91.44 91.44 91.44 20 -0.30(-0.32%)
Apr 13, 2018 91.36 93.85 91.36 91.73 6,797 +0.33(+0.36%)
Apr 09, 2018 91.40 91.40 91.40 34 +0.01(+0.01%)
Apr 06, 2018 91.39 91.39 91.39 91.39 142 +0.02(+0.02%)
Apr 02, 2018 91.37 91.37 91.37 9 +0.06(+0.07%)
Mar 26, 2018 91.31 91.31 91.31 0 +0.02(+0.02%)
Mar 22, 2018 91.29 91.29 91.29 29 -0.05(-0.05%)
Mar 09, 2018 91.34 91.34 91.34 0 +0.09(+0.10%)
Feb 28, 2018 91.25 91.25 91.25 3 -0.02(-0.02%)
Feb 23, 2018 91.26 91.26 91.26 6 +0.01(+0.01%)
Feb 20, 2018 91.26 91.26 91.26 0 -0.07(-0.08%)
Feb 09, 2018 91.33 91.33 91.33 0 +0.05(+0.05%)
Feb 05, 2018 91.28 91.28 91.28 0 +0.03(+0.03%)
Jan 31, 2018 91.26 91.26 91.26 127 +0.05(+0.05%)
Jan 22, 2018 91.21 91.21 91.21 2 -0.01(-0.01%)
Jan 19, 2018 91.22 91.22 91.22 91.22 108 +0.03(+0.03%)
Jan 18, 2018 91.21 91.19 91.19 245 -0.02(-0.02%)
Jan 10, 2018 91.21 91.21 91.21 1 +0.11(+0.12%)
Jan 08, 2018 91.10 91.10 91.10 13 -0.09(-0.10%)
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.