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 (%)
Apr 15, 2015 88.93 88.93 88.93 88.93 782 -0.04(-0.04%)
Apr 14, 2015 88.97 88.97 88.97 88.97 113 -0.01(-0.01%)
Apr 13, 2015 88.95 88.98 88.95 88.98 335 -0.02(-0.02%)
Apr 07, 2015 88.97 88.99 88.99 88.99 2,458 +0.04(+0.04%)
Mar 25, 2015 88.96 88.96 88.96 88.96 22 +0.02(+0.02%)
Mar 16, 2015 88.94 88.94 88.94 88.94 6 -0.01(-0.02%)
Mar 06, 2015 88.96 88.96 88.96 88.95 11 +0.09(+0.11%)
Mar 05, 2015 88.88 88.93 88.86 88.86 5,589 -0.03(-0.03%)
Mar 04, 2015 88.94 88.96 88.86 88.89 6,497 +0.04(+0.05%)
Mar 03, 2015 88.89 88.93 88.84 88.84 4,693 -0.08(-0.09%)
Feb 25, 2015 88.92 88.92 88.92 88.92 558 +0.00(+0.00%)
Feb 23, 2015 88.92 88.92 88.92 88.92 14 +0.13(+0.15%)
Feb 20, 2015 88.89 88.89 88.79 88.79 803 -0.14(-0.16%)
Feb 18, 2015 88.93 88.93 88.93 88.93 447 +0.06(+0.07%)
Feb 17, 2015 88.87 88.87 88.87 88.87 1,189 -0.05(-0.06%)
Feb 13, 2015 88.92 88.92 88.92 88.92 447 +0.06(+0.07%)
Feb 11, 2015 88.86 88.86 88.86 88.86 3 +0.09(+0.10%)
Feb 10, 2015 88.77 88.77 88.77 88.77 292 -0.06(-0.07%)
Feb 06, 2015 88.83 88.83 88.83 88.83 1,788 +0.02(+0.02%)
Feb 04, 2015 88.82 88.82 88.82 88.82 5 +0.08(+0.09%)
Feb 03, 2015 88.74 88.74 88.74 88.74 3,030 -0.08(-0.09%)
Feb 02, 2015 88.82 88.82 88.82 88.82 1,679 +0.08(+0.09%)
Jan 30, 2015 88.74 88.74 88.74 88.74 981 +0.01(+0.01%)
Jan 29, 2015 88.80 88.80 88.73 88.73 2,027 -0.01(-0.01%)
Jan 28, 2015 88.69 88.74 88.69 88.74 1,328 -0.07(-0.08%)
Jan 27, 2015 88.81 88.81 88.81 88.81 175 +0.13(+0.14%)
Jan 26, 2015 88.68 88.68 88.68 88.68 116 +0.04(+0.04%)
Jan 21, 2015 88.65 88.65 88.65 88.65 558 -0.01(-0.01%)
Jan 16, 2015 88.80 88.65 88.65 88.65 1,676 -0.03(-0.03%)
Jan 15, 2015 88.80 88.80 88.68 88.68 1,096 -0.03(-0.03%)
Jan 13, 2015 88.82 88.71 88.71 88.71 447 -0.01(-0.01%)
Jan 12, 2015 88.72 88.81 88.72 88.72 939 +0.08(+0.09%)
Jan 08, 2015 88.71 88.64 88.64 88.64 6,482 -0.08(-0.09%)
Jan 06, 2015 88.82 88.72 88.72 88.72 1,117 +0.02(+0.02%)
Dec 30, 2014 88.70 88.70 88.70 88.70 1 -0.10(-0.11%)
Dec 22, 2014 88.80 88.80 88.80 88.80 1,788 +0.00(+0.00%)
Dec 19, 2014 88.82 88.82 88.80 88.80 18,474 -0.08(-0.09%)
Dec 17, 2014 88.88 88.88 88.88 88.88 223 -0.04(-0.04%)
Dec 16, 2014 88.91 88.91 88.91 88.91 6,569 +0.09(+0.10%)
Dec 15, 2014 88.83 88.83 88.82 88.82 6,752 -0.14(-0.16%)
Dec 10, 2014 88.97 88.97 88.97 88.97 1,341 +0.06(+0.07%)
Dec 08, 2014 88.91 88.91 88.91 88.91 670 -0.06(-0.07%)
Dec 04, 2014 88.96 88.97 88.97 88.97 223 +0.04(+0.05%)
Dec 02, 2014 88.92 88.92 88.92 88.92 1,229 -0.10(-0.11%)
Dec 01, 2014 89.02 89.02 89.02 89.02 2,352 +0.04(+0.04%)
Nov 25, 2014 88.98 88.99 88.99 88.99 4,023 +0.00(+0.00%)
Nov 24, 2014 88.96 88.99 88.96 88.99 2,541 +0.07(+0.08%)
Nov 21, 2014 88.95 88.97 88.91 88.91 3,318 -0.07(-0.08%)
Nov 19, 2014 88.99 88.99 88.99 88.99 558 -0.04(-0.04%)
Nov 18, 2014 89.02 89.02 89.02 89.02 238 +0.00(+0.00%)
Nov 17, 2014 89.02 89.02 89.02 89.02 290 +0.06(+0.07%)
Nov 13, 2014 88.96 88.96 88.96 88.96 447 +0.01(+0.01%)
Nov 12, 2014 88.91 88.95 88.91 88.95 642 +0.01(+0.01%)
Nov 11, 2014 88.94 88.94 88.94 88.94 516 +0.13(+0.14%)
Nov 10, 2014 89.06 89.06 88.82 88.82 2,251 -0.23(-0.26%)
Nov 07, 2014 89.05 89.05 89.05 89.05 356 +0.00(+0.00%)
Nov 06, 2014 89.03 89.05 89.03 89.05 1,306 +0.01(+0.01%)
Nov 05, 2014 89.23 89.23 89.04 89.04 1,424 +0.00(+0.00%)
Nov 03, 2014 89.04 89.04 89.04 89.04 16 -0.15(-0.17%)
Oct 30, 2014 89.19 89.19 89.19 89.19 223 +0.22(+0.25%)
Oct 29, 2014 89.16 89.16 88.97 88.97 8,482 -0.30(-0.34%)
Oct 28, 2014 89.05 89.27 89.05 89.27 625 +0.01(+0.01%)
Oct 27, 2014 89.18 89.26 89.18 89.26 2,992 +0.16(+0.18%)
Oct 24, 2014 89.10 89.10 89.10 89.10 239 +0.01(+0.01%)
Oct 22, 2014 89.18 89.09 89.09 89.09 1,117 +0.01(+0.01%)
Oct 21, 2014 89.08 89.08 89.08 89.08 1,190 +0.00(+0.00%)
Oct 17, 2014 88.99 89.08 88.99 89.08 42 -0.14(-0.16%)
Oct 16, 2014 89.23 89.23 89.23 89.23 3,042 +0.00(+0.00%)
Oct 15, 2014 89.12 89.23 89.03 89.23 1,472 +0.00(+0.00%)
Oct 14, 2014 89.25 89.25 89.23 89.23 4,680 +0.12(+0.13%)
Oct 10, 2014 89.17 89.17 89.11 89.11 91 +0.00(+0.00%)
Oct 09, 2014 89.11 89.11 89.11 89.11 3,939 -0.13(-0.15%)
Oct 08, 2014 89.25 89.25 89.25 89.25 540 +0.02(+0.02%)
Oct 07, 2014 89.12 89.23 89.12 89.23 428 +0.00(+0.00%)
Oct 02, 2014 89.10 89.23 89.10 89.23 16 +0.01(+0.01%)
Oct 01, 2014 89.09 89.22 89.09 89.22 11,116 +0.04(+0.05%)
Sep 30, 2014 89.21 89.21 89.17 89.17 405 +0.01(+0.01%)
Sep 29, 2014 89.10 89.16 89.10 89.16 223 -0.07(-0.08%)
Sep 25, 2014 89.16 89.24 89.24 89.24 1,005 +0.10(+0.11%)
Sep 24, 2014 89.14 89.14 89.14 89.14 78 +0.00(+0.00%)
Sep 18, 2014 89.14 89.14 89.14 89.14 0 +0.00(+0.00%)
Sep 12, 2014 89.19 89.14 89.14 89.14 223 -0.09(-0.10%)
Sep 11, 2014 89.23 89.23 89.23 89.23 179 +0.02(+0.02%)
Sep 09, 2014 89.21 89.21 89.21 89.21 0 +0.00(+0.00%)
Sep 08, 2014 89.21 89.21 89.21 89.21 111 -0.01(-0.01%)
Sep 05, 2014 89.22 89.22 89.22 89.22 145 -0.01(-0.01%)
Sep 03, 2014 89.23 89.23 89.23 89.23 223 +0.11(+0.12%)
Sep 02, 2014 89.21 89.21 89.12 89.12 1,166 -0.10(-0.11%)
Aug 29, 2014 89.22 89.22 89.22 89.22 335 +0.13(+0.14%)
Aug 28, 2014 89.09 89.09 89.09 89.09 282 +0.07(+0.08%)
Aug 27, 2014 89.02 89.02 89.02 89.02 11 +0.00(+0.00%)
Aug 26, 2014 89.02 89.02 89.02 89.02 770 -0.13(-0.15%)
Aug 25, 2014 89.08 89.16 89.16 89.16 51 +0.00(+0.00%)
Aug 22, 2014 89.16 89.16 89.16 89.16 409 +0.00(+0.00%)
Aug 21, 2014 89.16 89.16 89.16 89.16 439 -0.13(-0.14%)
Aug 19, 2014 89.28 89.28 89.28 89.28 1,452 +0.12(+0.13%)
Aug 18, 2014 89.16 89.16 89.16 89.16 397 +0.00(+0.00%)
Aug 15, 2014 89.18 89.18 89.16 89.16 669 -0.10(-0.11%)
Aug 14, 2014 89.26 89.26 89.26 89.26 445 +0.13(+0.14%)
Aug 13, 2014 89.14 89.14 89.14 89.14 17 +0.00(+0.00%)
Aug 11, 2014 89.14 89.14 89.14 89.14 0 +0.00(+0.00%)
Aug 08, 2014 89.18 89.18 89.18 89.14 1,247 -0.05(-0.06%)
Aug 07, 2014 89.19 89.19 89.19 89.19 259 -0.11(-0.12%)
Aug 06, 2014 89.30 89.30 89.30 89.30 130 +0.00(+0.00%)
Aug 05, 2014 89.19 89.30 89.19 89.30 1,300 +0.12(+0.13%)
Aug 04, 2014 89.21 89.22 89.16 89.18 8,663 -0.09(-0.10%)
Aug 01, 2014 89.27 89.27 89.27 89.27 1 +0.00(+0.00%)
Jul 31, 2014 89.27 89.27 89.27 89.27 151 +0.07(+0.08%)
Jul 30, 2014 89.20 89.20 89.20 89.20 233 +0.04(+0.04%)
Jul 29, 2014 89.25 89.25 89.16 89.16 447 -0.18(-0.20%)
Jul 25, 2014 89.34 89.34 89.34 89.34 0 +0.00(+0.00%)
Jul 24, 2014 89.34 89.34 89.34 89.34 493 -0.01(-0.01%)
Jul 23, 2014 89.35 89.35 89.35 89.35 686 +0.00(+0.00%)
Jul 22, 2014 89.35 89.35 89.35 89.35 113 +0.00(+0.00%)
Jul 21, 2014 89.35 89.35 89.35 89.35 78 +0.00(+0.00%)
Jul 18, 2014 89.35 89.35 89.35 89.35 305 +0.08(+0.09%)
Jul 17, 2014 89.29 89.29 89.27 89.27 21,320 -0.09(-0.10%)
Jul 16, 2014 89.36 89.36 89.36 89.36 954 +0.03(+0.03%)
Jul 15, 2014 89.33 89.33 89.33 89.33 139 +0.00(+0.00%)
Jul 14, 2014 89.33 89.33 89.33 89.33 150 +0.00(+0.00%)
Jul 11, 2014 89.33 89.33 89.33 89.33 26 +0.00(+0.00%)
Jul 10, 2014 89.33 89.33 89.33 89.33 108 +0.00(+0.00%)
Jul 09, 2014 89.33 89.33 89.33 89.33 46 +0.00(+0.00%)
Jul 08, 2014 89.33 89.33 89.33 89.33 1,346 +0.04(+0.05%)
Jul 07, 2014 89.29 89.29 89.29 89.29 52 +0.00(+0.00%)
Jul 03, 2014 89.33 89.29 89.29 89.29 894 -0.01(-0.01%)
Jul 02, 2014 89.30 89.30 89.30 89.30 146 +0.00(+0.00%)
Jul 01, 2014 89.33 89.33 89.30 89.30 603 -0.01(-0.01%)
Jun 30, 2014 89.31 89.31 89.31 89.31 176 -0.02(-0.02%)
Jun 27, 2014 89.48 89.48 89.33 89.33 1,262 -0.05(-0.06%)
Jun 26, 2014 89.29 89.38 89.38 89.38 89 +0.00(+0.00%)
Jun 25, 2014 89.29 89.38 89.38 89.38 36 +0.00(+0.00%)
Jun 24, 2014 89.29 89.38 89.38 89.38 20 +0.00(+0.00%)
Jun 23, 2014 89.39 89.39 89.38 89.38 591 -0.04(-0.04%)
Jun 20, 2014 89.57 89.57 89.37 89.42 837 +0.05(+0.06%)
Jun 19, 2014 89.36 89.36 89.36 89.36 934 -0.01(-0.01%)
Jun 18, 2014 89.37 89.37 89.37 89.37 137 -0.04(-0.05%)
Jun 17, 2014 89.34 89.42 89.34 89.42 235 +0.12(+0.13%)
Jun 13, 2014 89.30 89.30 89.30 89.30 223 -0.04(-0.04%)
Jun 12, 2014 89.30 89.33 89.30 89.33 223 +0.11(+0.12%)
Jun 11, 2014 89.23 89.23 89.23 89.23 312 -0.09(-0.10%)
Jun 10, 2014 89.32 89.32 89.32 89.32 29 +0.02(+0.02%)
Jun 05, 2014 89.30 89.30 89.30 89.30 0 -0.12(-0.13%)
Jun 04, 2014 89.31 89.42 89.31 89.42 926 +0.10(+0.11%)
Jun 03, 2014 89.32 89.32 89.32 89.32 97 +0.00(+0.00%)
Jun 02, 2014 89.23 89.32 89.23 89.32 838 +0.02(+0.02%)
May 30, 2014 89.23 89.31 89.23 89.30 1,488 -0.10(-0.11%)
May 29, 2014 89.40 89.40 89.40 89.40 44 +0.00(+0.00%)
May 28, 2014 89.40 89.40 89.40 89.40 54 +0.00(+0.00%)
May 27, 2014 89.33 89.40 89.33 89.40 4,868 +0.06(+0.07%)
May 23, 2014 89.33 89.33 89.33 89.33 894 -0.10(-0.11%)
May 21, 2014 89.43 89.43 89.43 89.43 90 +0.00(+0.00%)
May 20, 2014 89.43 89.43 89.43 89.43 34 +0.00(+0.00%)
May 19, 2014 89.43 89.43 89.43 89.43 3 +0.00(+0.00%)
May 16, 2014 89.43 89.43 89.43 89.43 130 +0.03(+0.03%)
May 15, 2014 89.42 89.42 89.41 89.41 2,019 -0.03(-0.03%)
May 14, 2014 89.43 89.43 89.43 89.43 20 +0.00(+0.00%)
May 13, 2014 89.43 89.43 89.43 89.43 670 -0.01(-0.01%)
May 12, 2014 89.44 89.44 89.44 89.44 612 +0.03(+0.03%)
May 09, 2014 89.43 89.43 89.42 89.42 687 -0.01(-0.01%)
May 08, 2014 89.42 89.42 89.42 89.42 15 +0.00(+0.00%)
May 07, 2014 89.42 89.42 89.42 89.42 483 +0.07(+0.08%)
May 06, 2014 89.35 89.35 89.35 89.35 784 -0.07(-0.08%)
May 05, 2014 89.42 89.42 89.42 89.42 671 +0.04(+0.04%)
May 02, 2014 89.39 89.39 89.39 89.39 136 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.