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 )

N/A 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 (%)
May 23, 2017 90.44 47 -0.25(-0.28%)
May 17, 2017 90.69 90.69 90.69 0 +0.27(+0.30%)
May 03, 2017 90.43 18 +0.09(+0.10%)
Apr 24, 2017 90.34 7 -0.04(-0.04%)
Apr 12, 2017 90.38 55 -0.03(-0.03%)
Apr 10, 2017 90.41 90.41 90.41 0 +0.05(+0.06%)
Mar 24, 2017 90.35 90.35 90.35 0 +0.08(+0.09%)
Mar 20, 2017 90.27 90.27 90.27 0 +0.00(+0.00%)
Mar 17, 2017 90.27 90.27 90.27 90.27 216 +0.00(+0.00%)
Mar 16, 2017 90.17 90.27 90.17 90.27 16,305 -0.10(-0.11%)
Mar 15, 2017 90.37 90.37 90.37 90.37 13,216 +0.15(+0.16%)
Mar 13, 2017 90.22 17 +0.06(+0.07%)
Mar 09, 2017 90.16 6 -0.17(-0.19%)
Mar 08, 2017 93.87 93.87 86.71 90.33 636 +0.16(+0.18%)
Feb 28, 2017 90.17 4 -0.01(-0.01%)
Feb 23, 2017 90.19 90.19 90.19 0 -0.01(-0.02%)
Feb 13, 2017 90.20 90.20 90.20 0 +0.05(+0.06%)
Feb 10, 2017 90.10 90.15 90.10 90.15 1,128 +0.08(+0.09%)
Jan 31, 2017 90.07 90.07 90.07 0 -0.06(-0.06%)
Jan 30, 2017 90.13 90.13 90.13 90.13 145 +0.16(+0.17%)
Jan 25, 2017 89.97 89 -0.14(-0.16%)
Jan 24, 2017 90.13 90.13 90.12 90.12 375 +0.20(+0.22%)
Jan 19, 2017 89.92 1 -0.14(-0.16%)
Jan 12, 2017 90.06 108 -0.07(-0.08%)
Jan 11, 2017 90.13 90.13 90.13 90.13 543 +0.08(+0.09%)
Jan 06, 2017 90.05 8 +0.07(+0.08%)
Dec 29, 2016 89.98 89.98 89.98 0 -0.03(-0.03%)
Dec 19, 2016 90.01 90.01 90.01 0 +0.13(+0.14%)
Dec 14, 2016 89.88 86 -0.09(-0.10%)
Dec 12, 2016 89.97 13 +0.03(+0.03%)
Dec 09, 2016 89.94 89.94 89.94 89.94 165,672 -0.03(-0.03%)
Dec 06, 2016 89.97 89.97 89.97 0 +0.00(+0.00%)
Nov 29, 2016 89.97 3 +0.03(+0.03%)
Nov 28, 2016 89.94 89.95 89.94 89.94 8,510 -0.02(-0.02%)
Nov 23, 2016 89.96 89.96 89.96 0 +0.06(+0.06%)
Nov 18, 2016 89.90 61 -0.07(-0.08%)
Nov 17, 2016 89.97 89.98 89.92 89.98 5,938 -0.02(-0.02%)
Nov 16, 2016 89.99 89.99 89.99 89.99 110,561 -0.04(-0.04%)
Nov 15, 2016 90.03 90.03 90.03 90.03 442 +0.05(+0.05%)
Nov 14, 2016 89.96 90.02 89.96 89.99 1,156 -0.04(-0.04%)
Nov 10, 2016 90.02 19 +0.05(+0.06%)
Nov 09, 2016 89.97 89.97 89.97 89.97 111 -0.06(-0.07%)
Nov 08, 2016 89.94 90.03 89.94 90.03 332 +0.08(+0.09%)
Nov 07, 2016 90.02 90.02 89.95 89.95 42,483 -0.05(-0.05%)
Nov 03, 2016 89.99 2 +0.02(+0.02%)
Oct 26, 2016 89.98 1 +0.10(+0.11%)
Oct 24, 2016 89.88 89.88 89.88 89.88 12,831 +0.02(+0.02%)
Oct 13, 2016 89.86 89.86 89.86 89.86 3,207 -0.13(-0.14%)
Oct 12, 2016 89.99 89.99 89.99 89.99 3,703 +0.05(+0.05%)
Oct 11, 2016 89.94 89.94 89.94 89.94 175 -0.02(-0.02%)
Oct 06, 2016 89.96 89.96 89.96 89.96 154 +0.00(+0.00%)
Oct 05, 2016 89.73 89.96 89.73 89.96 285 +0.05(+0.05%)
Oct 03, 2016 89.92 89.92 89.92 89.92 7 +0.00(+0.00%)
Sep 30, 2016 89.92 89.92 89.92 89.92 2 +0.00(+0.00%)
Sep 29, 2016 89.92 89.92 89.92 89.92 335 +0.01(+0.01%)
Sep 28, 2016 89.92 89.92 89.91 89.91 1,404 +0.03(+0.03%)
Sep 27, 2016 89.92 89.92 89.88 89.88 221 -0.04(-0.04%)
Sep 26, 2016 89.91 89.91 89.91 89.91 110 +0.00(+0.00%)
Sep 23, 2016 89.91 89.91 89.91 89.91 110 +0.02(+0.02%)
Sep 22, 2016 89.89 89.89 89.89 89.89 5,280 +0.00(+0.00%)
Sep 21, 2016 89.81 89.89 89.81 89.89 553 -0.02(-0.02%)
Sep 16, 2016 89.91 89.91 89.91 89.91 221 +0.02(+0.02%)
Sep 14, 2016 89.89 89.89 89.89 89.89 1,992 -0.05(-0.05%)
Sep 09, 2016 89.83 89.94 89.94 89.94 442 +0.05(+0.05%)
Sep 08, 2016 89.89 89.89 89.89 89.89 2,632 -0.01(-0.01%)
Sep 07, 2016 89.90 89.91 89.90 89.90 1,433 -0.02(-0.02%)
Sep 06, 2016 89.92 89.92 89.92 89.92 195 +0.11(+0.12%)
Sep 01, 2016 89.81 89.81 89.81 89.81 110 -0.07(-0.08%)
Aug 31, 2016 89.88 89.88 89.88 89.88 110 +0.07(+0.08%)
Aug 30, 2016 89.81 89.81 89.81 89.81 111 -0.10(-0.11%)
Aug 29, 2016 89.91 89.91 89.91 89.91 1,381 +0.04(+0.05%)
Aug 26, 2016 89.87 89.87 89.87 89.87 110 +0.01(+0.01%)
Aug 25, 2016 89.82 89.86 89.82 89.86 1,011 +0.10(+0.12%)
Aug 19, 2016 89.84 89.76 89.76 89.76 1,662 -0.00(-0.00%)
Aug 17, 2016 89.77 89.76 89.76 89.76 3,324 -0.08(-0.09%)
Aug 16, 2016 89.72 89.84 89.72 89.84 280 -0.00(-0.00%)
Aug 15, 2016 89.84 89.84 89.84 89.84 150 +0.02(+0.02%)
Aug 11, 2016 89.82 89.82 89.82 89.82 160 +0.04(+0.04%)
Aug 09, 2016 89.78 89.78 89.78 89.78 332 +0.01(+0.01%)
Aug 08, 2016 89.78 89.78 89.77 89.77 6,887 -0.02(-0.02%)
Aug 05, 2016 89.79 89.79 89.79 89.79 1,241 +0.05(+0.06%)
Aug 01, 2016 89.74 89.74 89.74 89.74 78 -0.05(-0.06%)
Jul 29, 2016 89.78 89.79 89.78 89.79 19,767 +0.07(+0.08%)
Jul 22, 2016 89.73 89.73 89.73 89.72 9 -0.02(-0.03%)
Jul 20, 2016 89.74 89.75 89.74 89.75 42 +0.05(+0.06%)
Jul 19, 2016 89.69 89.69 89.69 89.69 327 +0.01(+0.01%)
Jul 18, 2016 89.72 89.72 89.68 89.68 175,301 -0.02(-0.02%)
Jul 14, 2016 89.70 89.70 89.69 89.70 1 -0.01(-0.01%)
Jul 12, 2016 89.79 89.71 89.71 89.71 68,204 -0.28(-0.31%)
Jul 07, 2016 90.13 89.99 89.99 89.99 6,432 +0.32(+0.36%)
Jun 29, 2016 89.67 89.67 89.66 89.67 1 -0.12(-0.13%)
Jun 28, 2016 90.13 90.13 89.78 89.78 809 +0.12(+0.14%)
Jun 22, 2016 89.66 89.66 89.66 89.66 3,884 +0.03(+0.03%)
Jun 15, 2016 89.63 89.66 89.63 89.63 2 +0.10(+0.11%)
Jun 14, 2016 89.73 89.73 89.54 89.54 888 -0.10(-0.11%)
Jun 09, 2016 89.54 89.63 89.54 89.63 1 -0.05(-0.05%)
Jun 08, 2016 89.55 89.68 89.55 89.68 389 +0.05(+0.06%)
Jun 06, 2016 89.50 89.63 89.63 89.63 5,326 +0.07(+0.08%)
Jun 03, 2016 89.47 89.57 89.41 89.55 5,770 +0.01(+0.01%)
Jun 02, 2016 89.72 89.72 89.48 89.54 1,131 -0.05(-0.05%)
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.