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 (%)
Sep 27, 2017 90.88 10 -0.14(-0.15%)
Sep 26, 2017 91.01 91.01 91.01 91.01 236 +0.01(+0.01%)
Sep 15, 2017 91.00 91.00 91.00 0 +0.20(+0.22%)
Aug 28, 2017 90.80 90.80 90.80 0 -0.06(-0.07%)
Aug 21, 2017 90.86 20 +0.07(+0.08%)
Aug 14, 2017 90.80 90.80 90.80 0 -0.15(-0.16%)
Aug 11, 2017 90.94 90.94 90.94 90.94 588 +0.15(+0.17%)
Jul 26, 2017 90.79 90.79 90.79 0 +0.14(+0.16%)
Jul 12, 2017 90.65 1 +0.01(+0.01%)
Jul 11, 2017 90.66 90.66 90.64 90.64 491 +0.05(+0.05%)
Jul 05, 2017 90.59 3 -0.14(-0.15%)
Jul 03, 2017 90.73 90.73 90.73 90.73 1 +0.00(+0.00%)
Jun 30, 2017 90.73 1 +0.01(+0.01%)
Jun 29, 2017 90.72 90.72 90.72 90.72 2,754 +0.17(+0.19%)
Jun 20, 2017 90.55 90.55 90.55 0 -0.08(-0.09%)
Jun 19, 2017 90.68 90.68 90.63 90.63 880 +0.19(+0.21%)
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%)
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.