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 (%)
Mar 31, 2023 0 +0.00(+0.00%)
Mar 30, 2023 97.72 97.74 97.71 97.74 1,568 +0.01(+0.01%)
Mar 29, 2023 97.73 97.73 97.73 97.73 7 -0.04(-0.04%)
Mar 28, 2023 97.77 97.77 97.77 97.77 12 -0.06(-0.06%)
Mar 27, 2023 97.83 97.83 97.83 97.83 3 +0.11(+0.11%)
Mar 24, 2023 97.64 97.72 97.64 97.72 326 -0.42(-0.43%)
Mar 23, 2023 97.63 98.14 97.57 98.14 1,987 +0.60(+0.62%)
Mar 22, 2023 97.54 97.54 97.54 97.54 112 -0.09(-0.09%)
Mar 21, 2023 97.63 97.63 97.63 97.63 102 -0.09(-0.09%)
Mar 20, 2023 97.72 97.72 97.72 97.72 3 +0.25(+0.26%)
Mar 17, 2023 97.39 97.47 97.39 97.47 238 -0.21(-0.21%)
Mar 16, 2023 97.50 97.71 97.49 97.68 601 +0.34(+0.35%)
Mar 15, 2023 97.61 97.61 97.32 97.34 406 -0.21(-0.21%)
Mar 14, 2023 97.55 97.55 97.55 97.55 7 +0.24(+0.25%)
Mar 13, 2023 97.31 97.31 97.31 97.31 304 +0.29(+0.30%)
Mar 10, 2023 97.02 97.02 97.02 97.02 100 +0.12(+0.12%)
Mar 09, 2023 96.97 96.97 96.90 96.90 107 -0.07(-0.08%)
Mar 08, 2023 96.97 96.97 96.97 96.97 5 -0.09(-0.09%)
Mar 07, 2023 97.06 97.06 97.06 97.06 6 -0.01(-0.01%)
Mar 06, 2023 97.07 97.07 97.07 97.07 5 +0.05(+0.05%)
Mar 03, 2023 97.02 97.02 97.02 97.02 119 +0.02(+0.02%)
Mar 02, 2023 96.94 97.00 96.94 97.00 381 -0.02(-0.02%)
Mar 01, 2023 97.12 97.12 97.02 97.02 301 -0.03(-0.04%)
Feb 28, 2023 97.05 97.05 97.05 97.05 22 -0.00(-0.01%)
Feb 27, 2023 97.06 97.06 97.06 97.06 51 +0.12(+0.12%)
Feb 24, 2023 96.94 96.94 96.94 96.94 104 -0.08(-0.09%)
Feb 23, 2023 97.22 97.74 96.80 97.02 1,213 -0.01(-0.01%)
Feb 22, 2023 97.06 97.06 97.03 97.03 289 +0.00(+0.00%)
Feb 21, 2023 97.03 97.03 97.03 97.03 12 -0.05(-0.05%)
Feb 17, 2023 96.95 97.11 96.95 97.08 202 +0.20(+0.21%)
Feb 16, 2023 96.79 96.88 96.79 96.88 307 +0.08(+0.08%)
Feb 15, 2023 96.80 96.80 96.80 96.80 205 -0.20(-0.21%)
Feb 14, 2023 96.99 97.00 96.99 97.00 498 -0.04(-0.05%)
Feb 13, 2023 96.95 97.05 96.95 97.05 209 +0.02(+0.03%)
Feb 10, 2023 96.96 97.04 96.96 97.02 916 +0.03(+0.04%)
Feb 09, 2023 96.99 96.99 96.99 96.99 4 -0.00(-0.01%)
Feb 08, 2023 96.99 96.99 96.99 96.99 0 +0.01(+0.01%)
Feb 07, 2023 96.98 96.98 96.98 96.98 6 -0.07(-0.08%)
Feb 06, 2023 97.04 97.06 97.04 97.06 106 +0.01(+0.02%)
Feb 03, 2023 97.02 97.04 97.01 97.04 313 -0.03(-0.03%)
Feb 02, 2023 97.07 97.07 97.07 97.07 102 +0.04(+0.05%)
Feb 01, 2023 97.03 97.03 97.03 97.03 8 +0.05(+0.05%)
Jan 31, 2023 96.98 96.98 96.98 96.98 5 +0.00(+0.01%)
Jan 30, 2023 96.97 96.97 96.97 96.97 8 +0.03(+0.03%)
Jan 27, 2023 96.94 96.94 96.94 96.94 100 -0.04(-0.05%)
Jan 26, 2023 96.99 96.99 96.99 96.99 0 -0.01(-0.02%)
Jan 25, 2023 97.00 97.00 97.00 97.00 41 +0.11(+0.12%)
Jan 24, 2023 96.80 96.89 96.80 96.89 104 -0.03(-0.03%)
Jan 23, 2023 96.92 96.92 96.92 96.92 37 -0.02(-0.02%)
Jan 20, 2023 96.94 96.94 96.94 96.94 0 +0.00(+0.00%)
Jan 19, 2023 96.94 96.94 96.94 96.94 3 +0.07(+0.07%)
Jan 18, 2023 96.87 96.87 96.87 96.87 102 -0.03(-0.04%)
Jan 17, 2023 96.90 96.90 96.90 96.90 413 +0.01(+0.01%)
Jan 13, 2023 96.89 96.89 96.89 96.89 100 +0.06(+0.06%)
Jan 12, 2023 96.86 96.86 96.83 96.83 1,027 +0.06(+0.07%)
Jan 11, 2023 96.77 96.77 96.77 96.77 58 -0.01(-0.02%)
Jan 10, 2023 96.68 96.78 96.68 96.78 204 +0.04(+0.04%)
Jan 09, 2023 96.74 96.74 96.74 96.74 3 +0.13(+0.13%)
Jan 06, 2023 96.62 96.62 96.62 96.62 100 -0.01(-0.01%)
Jan 05, 2023 96.57 96.62 96.57 96.62 321 +0.01(+0.01%)
Jan 04, 2023 96.62 96.62 96.62 96.62 21 +0.03(+0.03%)
Jan 03, 2023 96.59 96.59 96.59 96.59 21 +0.01(+0.01%)
Dec 30, 2022 96.60 96.60 96.58 96.58 106 +0.03(+0.03%)
Dec 29, 2022 96.55 96.55 96.55 96.55 0 +0.02(+0.02%)
Dec 28, 2022 96.53 96.53 96.53 96.53 415 -0.03(-0.03%)
Dec 27, 2022 96.56 96.56 96.56 96.56 9 +0.04(+0.05%)
Dec 23, 2022 96.52 96.52 96.52 96.52 100 -0.03(-0.03%)
Dec 22, 2022 96.54 96.54 96.54 96.54 9 +0.02(+0.03%)
Dec 21, 2022 96.49 96.56 96.49 96.52 1,137 -0.01(-0.01%)
Dec 20, 2022 96.47 96.52 96.47 96.52 208 -0.01(-0.01%)
Dec 19, 2022 96.49 96.54 96.49 96.54 336 +0.44(+0.45%)
Dec 16, 2022 96.10 96.10 96.10 96.10 1,439 -0.32(-0.33%)
Dec 15, 2022 96.26 96.42 96.26 96.42 409 +0.02(+0.03%)
Dec 14, 2022 96.31 96.40 96.31 96.40 208 +0.12(+0.13%)
Dec 13, 2022 96.28 96.28 96.28 96.28 2 +0.02(+0.03%)
Dec 12, 2022 96.25 96.25 96.25 96.25 206 +0.00(+0.00%)
Dec 09, 2022 96.25 96.25 96.25 96.25 101 -0.02(-0.03%)
Dec 08, 2022 96.30 96.30 96.28 96.28 217 +0.04(+0.05%)
Dec 07, 2022 96.23 96.23 96.23 96.23 3 +0.04(+0.04%)
Dec 06, 2022 96.19 96.19 96.19 96.19 3 -0.01(-0.02%)
Dec 05, 2022 96.21 96.21 96.21 96.21 0 -0.00(-0.01%)
Dec 02, 2022 96.21 96.21 96.21 96.21 101 +0.05(+0.06%)
Dec 01, 2022 96.16 96.16 96.16 96.16 8 -0.02(-0.03%)
Nov 30, 2022 96.22 96.22 96.08 96.18 2,611 +0.11(+0.12%)
Nov 29, 2022 96.07 96.07 96.07 96.07 6 +0.13(+0.14%)
Nov 28, 2022 96.03 96.03 95.93 95.93 404 -0.08(-0.09%)
Nov 25, 2022 95.94 96.33 95.94 96.02 1,012 +0.01(+0.02%)
Nov 23, 2022 96.00 96.00 96.00 96.00 101 -0.03(-0.03%)
Nov 22, 2022 95.95 96.03 95.95 96.03 109 +0.01(+0.01%)
Nov 21, 2022 95.94 96.03 95.94 96.03 316 +0.06(+0.06%)
Nov 18, 2022 95.94 95.97 95.93 95.97 912 -0.07(-0.07%)
Nov 17, 2022 95.81 96.04 95.81 96.04 507 +0.01(+0.01%)
Nov 16, 2022 95.97 96.03 95.96 96.03 409 +0.02(+0.03%)
Nov 15, 2022 95.91 96.01 95.91 96.00 780 +0.07(+0.08%)
Nov 14, 2022 95.95 95.95 95.93 95.93 175 +0.23(+0.24%)
Nov 11, 2022 95.70 95.70 95.70 95.70 1,019 -0.02(-0.02%)
Nov 10, 2022 95.75 95.75 95.68 95.72 319 -0.01(-0.02%)
Nov 09, 2022 95.74 95.74 95.74 95.74 0 +0.07(+0.08%)
Nov 08, 2022 95.66 95.66 95.66 95.66 101 -0.04(-0.04%)
Nov 07, 2022 95.69 95.70 95.69 95.70 276 +0.07(+0.07%)
Nov 04, 2022 95.63 95.63 95.63 95.63 103 -0.04(-0.05%)
Nov 03, 2022 95.68 95.68 95.68 95.68 1 -0.03(-0.04%)
Nov 02, 2022 95.71 95.71 95.71 95.71 5 -0.01(-0.01%)
Nov 01, 2022 95.72 95.72 95.72 95.72 4 -0.01(-0.01%)
Oct 31, 2022 95.73 95.73 95.73 95.73 12 -0.01(-0.02%)
Oct 28, 2022 95.75 95.75 95.75 95.75 101 +0.02(+0.02%)
Oct 27, 2022 95.75 95.75 95.73 95.73 212 +0.04(+0.05%)
Oct 26, 2022 95.66 95.68 95.65 95.68 463 +0.08(+0.08%)
Oct 25, 2022 95.64 95.64 95.52 95.60 520 +0.03(+0.03%)
Oct 24, 2022 95.64 95.64 95.48 95.57 722 +0.00(+0.00%)
Oct 21, 2022 95.54 95.57 95.54 95.57 112 -0.01(-0.02%)
Oct 20, 2022 95.61 95.61 95.58 95.58 320 -0.06(-0.06%)
Oct 19, 2022 95.64 95.64 95.64 95.64 102 +0.02(+0.03%)
Oct 18, 2022 95.62 95.62 95.62 95.62 407 +0.03(+0.04%)
Oct 17, 2022 95.52 95.58 95.52 95.58 307 -0.07(-0.07%)
Oct 14, 2022 95.61 95.65 95.60 95.65 1,117 -0.08(-0.08%)
Oct 13, 2022 95.67 95.73 95.67 95.73 101 +0.08(+0.08%)
Oct 12, 2022 95.65 95.65 95.65 95.65 524 -0.04(-0.04%)
Oct 11, 2022 95.62 95.69 95.61 95.69 719 -0.03(-0.03%)
Oct 10, 2022 95.72 95.72 95.72 95.72 2 -0.02(-0.03%)
Oct 07, 2022 95.75 95.75 95.75 95.75 101 -0.06(-0.06%)
Oct 06, 2022 95.52 95.81 95.25 95.81 1,116 -0.01(-0.01%)
Oct 05, 2022 95.82 95.82 95.82 95.82 0 +0.02(+0.03%)
Oct 04, 2022 95.79 95.79 95.79 95.79 5 +0.03(+0.03%)
Oct 03, 2022 95.77 95.81 95.76 95.76 1,045 +0.00(+0.00%)
Sep 30, 2022 95.76 95.76 95.76 95.76 101 -0.01(-0.01%)
Sep 29, 2022 95.77 95.77 95.77 95.77 30 +0.06(+0.06%)
Sep 28, 2022 95.71 95.71 95.71 95.71 139 +0.05(+0.05%)
Sep 27, 2022 95.66 95.66 95.66 95.66 25 -0.08(-0.08%)
Sep 26, 2022 95.77 95.77 95.74 95.74 419 +0.03(+0.03%)
Sep 23, 2022 95.72 95.72 95.72 95.72 123 -0.06(-0.06%)
Sep 22, 2022 95.78 95.78 95.78 95.78 199 -0.06(-0.07%)
Sep 21, 2022 95.76 95.84 95.76 95.84 110 +0.04(+0.04%)
Sep 20, 2022 95.74 95.80 95.74 95.80 377 -0.03(-0.04%)
Sep 19, 2022 95.82 95.83 95.80 95.83 940 +0.04(+0.05%)
Sep 16, 2022 95.79 95.79 95.79 95.79 101 -0.05(-0.06%)
Sep 15, 2022 95.83 95.85 95.80 95.84 1,027 -0.01(-0.01%)
Sep 14, 2022 95.85 95.85 95.85 95.85 262 -0.13(-0.14%)
Sep 13, 2022 95.79 95.99 95.79 95.99 335 +0.07(+0.08%)
Sep 12, 2022 95.86 95.91 95.85 95.91 615 -0.01(-0.01%)
Sep 09, 2022 95.92 95.92 95.92 95.92 101 -0.00(-0.01%)
Sep 08, 2022 95.93 95.93 95.93 95.93 1 -0.00(-0.01%)
Sep 07, 2022 95.93 95.93 95.93 95.93 3 +0.00(+0.01%)
Sep 06, 2022 95.93 95.93 95.93 95.93 5 +0.04(+0.05%)
Sep 02, 2022 95.88 95.88 95.88 95.88 206 +0.01(+0.02%)
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.