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 Pacific Asset Enh (NY: FLRT )

47.70 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 27, 2016 40.25 4 +0.02(+0.04%)
Dec 23, 2016 40.24 40.24 40.24 0 -0.03(-0.08%)
Dec 22, 2016 40.28 40.29 40.27 40.27 746 -0.09(-0.22%)
Dec 21, 2016 40.36 40.36 40.36 40.36 124 +0.00(+0.00%)
Dec 19, 2016 40.36 40.36 40.36 0 -0.07(-0.18%)
Dec 15, 2016 40.43 40.43 40.43 0 -1.37(-3.29%)
Dec 13, 2016 41.81 13 +1.55(+3.85%)
Dec 09, 2016 40.25 40.25 40.25 0 -0.95(-2.32%)
Dec 08, 2016 40.21 41.21 40.21 41.21 373 +0.21(+0.52%)
Dec 07, 2016 41.40 41.40 40.99 40.99 1,022 +0.81(+2.02%)
Dec 06, 2016 40.18 40.18 40.18 40.18 1,617 +0.07(+0.18%)
Dec 05, 2016 40.00 40.11 40.00 40.11 1,046 +0.16(+0.40%)
Dec 02, 2016 39.72 39.99 39.72 39.95 2,988 +0.25(+0.64%)
Dec 01, 2016 39.92 39.92 39.69 39.70 2,016 -0.73(-1.81%)
Nov 30, 2016 40.35 40.43 40.35 40.43 1,617 +0.56(+1.40%)
Nov 29, 2016 41.57 45.73 39.76 39.87 6,465 +0.36(+0.92%)
Nov 28, 2016 39.84 39.84 39.47 39.51 5,278 -1.82(-4.41%)
Nov 25, 2016 41.48 41.48 41.33 41.33 333 +1.74(+4.39%)
Nov 23, 2016 39.59 39.59 39.59 0 -0.53(-1.33%)
Nov 22, 2016 40.53 40.53 40.10 40.13 949 -0.30(-0.73%)
Nov 21, 2016 40.10 40.44 40.09 40.42 1,133 +0.54(+1.34%)
Nov 18, 2016 39.88 39.88 39.88 39.88 2,526 -0.02(-0.06%)
Nov 17, 2016 39.91 39.91 39.91 39.91 250 +0.03(+0.08%)
Nov 16, 2016 39.88 39.88 39.88 39.88 995 +0.22(+0.56%)
Nov 15, 2016 40.15 40.15 39.66 39.66 2,432 -0.19(-0.47%)
Nov 14, 2016 39.84 39.85 39.84 39.84 2,367 -0.70(-1.72%)
Nov 11, 2016 39.78 40.54 39.78 40.54 7,453 +0.77(+1.93%)
Nov 10, 2016 39.35 39.78 39.35 39.78 2,081 +0.88(+2.27%)
Nov 08, 2016 38.90 38.90 38.90 0 -0.55(-1.39%)
Nov 07, 2016 39.54 39.54 39.44 39.44 418 -0.15(-0.38%)
Oct 28, 2016 39.59 39.59 39.59 0 -0.16(-0.41%)
Oct 17, 2016 39.76 62 -0.22(-0.54%)
Oct 07, 2016 39.97 39.97 39.97 39.97 124 +0.04(+0.10%)
Oct 06, 2016 39.93 39.93 39.93 39.93 155 +0.06(+0.14%)
Oct 04, 2016 39.88 39.88 39.88 39.88 1 +0.09(+0.22%)
Oct 03, 2016 39.79 39.79 39.79 39.79 269 -0.05(-0.13%)
Sep 30, 2016 39.84 39.84 39.84 39.84 159 -0.04(-0.09%)
Sep 29, 2016 39.88 39.88 39.88 39.88 6 +0.00(+0.00%)
Sep 28, 2016 39.88 39.88 39.88 39.88 0 +0.00(+0.00%)
Sep 27, 2016 39.88 39.88 39.88 39.88 1,062 +0.00(+0.00%)
Sep 26, 2016 39.88 39.88 39.88 39.88 497 -0.03(-0.08%)
Sep 22, 2016 39.91 39.91 39.91 39.91 248 +0.04(+0.11%)
Sep 21, 2016 39.88 39.88 39.87 39.87 1,787 -0.02(-0.04%)
Sep 20, 2016 39.92 39.92 39.80 39.88 18,742 +0.14(+0.34%)
Sep 19, 2016 39.89 39.89 39.75 39.75 1,268 +0.12(+0.30%)
Sep 15, 2016 39.63 39.63 39.63 39.63 24 +0.14(+0.35%)
Aug 30, 2016 39.49 39.49 39.49 39.49 248 +0.01(+0.02%)
Aug 26, 2016 39.48 39.48 39.48 39.48 373 -0.15(-0.39%)
Aug 25, 2016 39.64 39.64 39.64 39.64 124 -0.04(-0.10%)
Aug 22, 2016 39.68 39.68 39.68 39.68 124 +0.07(+0.18%)
Aug 15, 2016 39.48 39.60 39.60 39.60 995 +0.06(+0.16%)
Aug 12, 2016 39.45 39.73 39.45 39.54 3,237 -0.11(-0.28%)
Aug 04, 2016 39.65 39.65 39.65 39.65 124 +0.03(+0.08%)
Aug 03, 2016 39.62 39.62 39.62 39.62 255 +0.23(+0.57%)
Aug 01, 2016 39.72 39.72 39.39 39.39 2 -0.26(-0.65%)
Jul 29, 2016 39.65 39.65 39.65 39.65 124 +0.18(+0.47%)
Jul 27, 2016 39.39 39.47 39.39 39.47 6 -0.23(-0.57%)
Jul 26, 2016 39.60 39.69 39.43 39.69 997 +0.17(+0.43%)
Jul 22, 2016 39.79 39.79 39.52 39.52 273 -0.03(-0.08%)
Jul 21, 2016 39.39 39.64 39.29 39.55 2,187 -0.14(-0.34%)
Jul 20, 2016 39.47 39.69 39.39 39.69 1,928 +0.18(+0.47%)
Jul 19, 2016 38.99 39.51 38.99 39.51 2,488 -0.07(-0.18%)
Jul 14, 2016 39.52 39.58 39.58 39.58 746 +0.34(+0.86%)
Jul 13, 2016 39.11 39.40 39.11 39.24 1,492 +0.18(+0.45%)
Jul 07, 2016 39.01 39.06 39.06 39.06 1,617 +0.02(+0.04%)
Jul 06, 2016 39.26 39.26 38.92 39.05 869 +0.09(+0.23%)
Jun 29, 2016 38.83 38.98 38.83 38.96 63 -0.02(-0.06%)
Jun 28, 2016 38.98 38.98 38.98 38.98 248 -0.06(-0.17%)
Jun 24, 2016 38.94 39.05 39.05 39.05 2,114 -0.11(-0.29%)
Jun 23, 2016 39.10 39.35 39.10 39.16 5,063 +0.31(+0.81%)
Jun 20, 2016 38.85 38.85 38.85 38.85 622 -0.51(-1.31%)
Jun 15, 2016 39.36 39.36 39.36 39.36 3,234 -0.11(-0.28%)
Jun 14, 2016 38.90 39.47 38.90 39.47 746 +0.39(+1.00%)
Jun 13, 2016 39.39 39.39 39.08 39.08 373 -0.27(-0.67%)
Jun 09, 2016 39.46 39.35 39.35 39.35 2,861 -0.15(-0.39%)
Jun 08, 2016 39.48 39.50 39.48 39.50 995 +0.69(+1.78%)
Jun 03, 2016 39.29 38.81 38.81 38.81 1,244 -0.59(-1.51%)
Jun 02, 2016 39.12 39.40 38.69 39.40 1,867 +0.34(+0.86%)
Jun 01, 2016 39.18 39.23 39.06 39.06 1,369 -0.23(-0.59%)
May 31, 2016 39.27 39.30 39.27 39.30 248 +0.15(+0.39%)
May 25, 2016 39.10 39.14 39.14 39.14 248 -0.10(-0.25%)
May 24, 2016 39.40 39.40 39.13 39.24 5,878 +0.39(+1.01%)
May 20, 2016 39.17 39.20 38.85 38.85 51 -0.29(-0.74%)
May 16, 2016 39.08 39.14 39.14 39.14 8,708 +0.10(+0.27%)
May 13, 2016 39.29 39.29 39.03 39.03 360 +0.17(+0.43%)
May 12, 2016 39.27 39.27 38.86 38.86 1,107 -0.39(-1.00%)
May 11, 2016 39.26 39.26 39.26 39.26 199 +0.10(+0.27%)
May 10, 2016 39.04 39.15 39.04 39.15 2,447 +0.05(+0.12%)
May 09, 2016 39.10 39.16 39.08 39.10 3,804 -0.02(-0.06%)
May 06, 2016 39.10 39.26 39.02 39.13 43,794 -0.06(-0.16%)
May 05, 2016 39.12 39.23 39.11 39.19 14,439 +0.04(+0.10%)
May 04, 2016 39.10 39.16 39.10 39.15 5,715 -0.02(-0.06%)
May 03, 2016 39.13 39.21 39.08 39.18 42,423 -0.07(-0.18%)
May 02, 2016 39.08 39.30 39.07 39.25 57,229 +0.06(+0.14%)
Apr 29, 2016 39.12 39.20 39.12 39.19 2,612 +0.05(+0.12%)
Apr 28, 2016 39.13 39.27 39.10 39.14 30,365 -0.03(-0.08%)
Apr 27, 2016 39.10 39.25 39.08 39.18 33,093 +0.08(+0.21%)
Apr 26, 2016 39.09 39.16 39.09 39.10 6,718 -0.07(-0.18%)
Apr 25, 2016 38.88 39.36 38.88 39.17 54,118 +0.10(+0.27%)
Apr 22, 2016 38.98 39.15 38.96 39.06 48,519 +0.05(+0.12%)
Apr 21, 2016 38.73 39.10 38.73 39.02 27,121 +0.16(+0.41%)
Apr 20, 2016 38.82 38.98 38.82 38.86 30,978 +0.07(+0.19%)
Apr 19, 2016 38.69 39.12 38.56 38.78 57,477 +0.04(+0.10%)
Apr 18, 2016 38.61 38.94 38.61 38.74 48,149 +0.16(+0.42%)
Apr 15, 2016 38.58 38.81 38.58 38.58 7,464 -0.03(-0.08%)
Apr 14, 2016 38.50 38.74 38.50 38.61 2,114 +0.23(+0.59%)
Apr 13, 2016 38.56 38.73 38.39 38.39 1,990 -0.10(-0.27%)
Apr 12, 2016 38.45 38.70 38.45 38.49 4,768 +0.00(+0.00%)
Apr 11, 2016 38.42 38.64 38.42 38.49 1,495 +0.11(+0.29%)
Apr 08, 2016 38.40 38.61 38.38 38.38 1,990 -0.10(-0.27%)
Apr 07, 2016 38.38 38.58 38.38 38.49 2,367 -0.03(-0.08%)
Apr 06, 2016 38.25 38.52 38.25 38.52 2,739 -0.02(-0.04%)
Apr 05, 2016 38.38 38.60 38.38 38.53 2,363 +0.15(+0.40%)
Apr 04, 2016 38.34 38.49 38.34 38.38 2,004 -0.08(-0.21%)
Apr 01, 2016 38.31 38.54 38.31 38.46 2,363 +0.23(+0.61%)
Mar 29, 2016 38.23 38.23 38.23 38.23 3 -0.23(-0.61%)
Mar 28, 2016 38.50 38.50 38.46 38.46 385 +0.12(+0.31%)
Mar 24, 2016 38.30 38.34 38.34 38.34 2,737 -0.10(-0.27%)
Mar 23, 2016 38.77 38.77 38.37 38.45 2,114 +0.14(+0.36%)
Mar 22, 2016 38.20 38.42 38.20 38.31 2,737 -0.13(-0.33%)
Mar 21, 2016 38.38 38.44 38.38 38.44 758 +0.11(+0.29%)
Mar 18, 2016 38.98 38.98 38.32 38.32 5,007 +0.14(+0.38%)
Mar 15, 2016 38.18 38.18 38.18 38.18 2,363 +0.00(+0.00%)
Mar 11, 2016 38.18 38.18 38.18 38.18 1,492 -0.14(-0.38%)
Mar 09, 2016 38.32 38.32 38.32 38.32 373 +0.43(+1.12%)
Mar 04, 2016 37.90 37.90 37.90 37.90 2,985 +0.04(+0.10%)
Mar 03, 2016 37.74 37.88 37.74 37.86 1,273 +0.08(+0.20%)
Jan 29, 2016 37.79 37.79 37.79 37.79 124 -0.28(-0.74%)
Jan 07, 2016 38.07 38.08 37.96 38.07 3 +0.14(+0.38%)
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.