Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barclays Schiller Cape ETN (NY: CAPE )

21.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 152.24 152.24 149.06 149.07 6,900 -2.93(-1.93%)
Jan 30, 2020 150.99 152.19 150.20 152.00 6,420 +0.27(+0.18%)
Jan 29, 2020 151.78 152.21 151.48 151.73 3,203 +0.05(+0.03%)
Jan 28, 2020 151.32 151.85 151.32 151.68 2,782 +1.49(+0.99%)
Jan 27, 2020 150.51 150.67 148.65 150.19 9,358 -2.29(-1.50%)
Jan 24, 2020 153.86 153.86 151.81 152.48 2,100 -1.05(-0.69%)
Jan 23, 2020 152.82 153.65 152.60 153.53 3,267 +0.28(+0.18%)
Jan 22, 2020 153.91 153.91 153.07 153.25 4,825 +0.08(+0.05%)
Jan 21, 2020 153.38 153.59 152.86 153.17 5,274 -0.34(-0.22%)
Jan 17, 2020 153.61 153.61 152.12 153.51 71,600 +0.70(+0.46%)
Jan 16, 2020 151.83 152.82 151.83 152.81 3,678 +1.29(+0.85%)
Jan 15, 2020 151.62 151.85 151.28 151.52 8,041 +0.34(+0.22%)
Jan 14, 2020 151.26 151.45 151.12 151.18 3,887 -0.17(-0.11%)
Jan 13, 2020 150.12 151.35 150.12 151.35 3,020 +1.38(+0.92%)
Jan 10, 2020 150.60 150.60 149.85 149.97 1,600 -0.43(-0.29%)
Jan 09, 2020 150.00 150.40 150.00 150.40 2,634 +0.99(+0.66%)
Jan 08, 2020 148.82 149.68 148.73 149.41 1,951 +0.84(+0.57%)
Jan 07, 2020 148.60 148.88 148.57 148.57 5,600 -0.32(-0.22%)
Jan 06, 2020 147.16 148.89 147.16 148.89 3,759 +0.56(+0.38%)
Jan 03, 2020 147.01 148.81 147.01 148.33 1,900 -1.06(-0.71%)
Jan 02, 2020 150.05 150.05 148.95 149.40 11,578 +0.33(+0.22%)
Dec 31, 2019 147.90 149.07 146.51 149.07 3,500 +0.59(+0.40%)
Dec 30, 2019 148.54 149.00 148.44 148.48 25,846 -0.99(-0.66%)
Dec 27, 2019 149.64 149.67 149.20 149.47 2,800 +0.09(+0.06%)
Dec 26, 2019 149.27 149.38 149.08 149.38 2,303 +0.66(+0.44%)
Dec 24, 2019 149.00 149.00 148.72 148.72 3,600 +0.04(+0.03%)
Dec 23, 2019 148.73 149.03 148.53 148.68 5,339 -0.07(-0.05%)
Dec 20, 2019 148.62 148.91 148.50 148.75 3,700 +0.90(+0.61%)
Dec 19, 2019 147.36 147.92 147.36 147.85 5,635 +0.81(+0.55%)
Dec 18, 2019 147.22 147.35 146.97 147.03 4,730 +0.09(+0.06%)
Dec 17, 2019 147.15 147.15 146.78 146.94 1,342 -0.07(-0.05%)
Dec 16, 2019 146.95 147.30 146.95 147.02 3,504 +1.04(+0.71%)
Dec 13, 2019 146.35 146.56 145.80 145.98 4,100 -0.07(-0.04%)
Dec 12, 2019 144.92 146.31 144.90 146.05 9,971 +0.92(+0.63%)
Dec 11, 2019 144.65 145.14 144.65 145.13 29,377 +0.80(+0.56%)
Dec 10, 2019 144.83 144.87 144.33 144.33 2,050 -0.57(-0.39%)
Dec 09, 2019 145.44 145.44 144.90 144.90 1,186 -0.21(-0.14%)
Dec 06, 2019 144.97 145.26 144.97 145.10 5,600 +1.09(+0.76%)
Dec 05, 2019 143.74 144.04 143.20 144.01 2,630 +0.45(+0.31%)
Dec 04, 2019 144.00 144.06 143.57 143.57 4,706 +0.49(+0.34%)
Dec 03, 2019 141.93 143.08 141.80 143.08 3,733 -0.96(-0.66%)
Dec 02, 2019 146.38 146.38 144.04 144.04 3,117 -1.63(-1.12%)
Nov 29, 2019 145.79 146.00 145.66 145.67 2,700 -0.72(-0.49%)
Nov 27, 2019 145.85 146.39 145.85 146.39 4,300 +0.59(+0.41%)
Nov 26, 2019 145.49 145.94 145.34 145.80 9,889 +0.51(+0.35%)
Nov 25, 2019 145.90 145.90 144.91 145.29 3,840 +1.12(+0.78%)
Nov 22, 2019 144.19 144.34 143.90 144.16 2,800 +0.23(+0.16%)
Nov 21, 2019 144.20 144.31 143.82 143.93 3,974 -0.21(-0.15%)
Nov 20, 2019 144.99 145.03 143.50 144.14 7,382 -1.22(-0.84%)
Nov 19, 2019 145.72 145.72 145.15 145.36 3,676 +0.08(+0.06%)
Nov 18, 2019 145.07 145.50 144.75 145.28 3,417 +0.02(+0.01%)
Nov 15, 2019 145.08 145.55 145.08 145.26 12,700 +0.75(+0.52%)
Nov 14, 2019 144.13 144.54 144.12 144.51 1,357 +0.36(+0.25%)
Nov 13, 2019 144.03 144.47 143.95 144.16 11,191 -0.15(-0.10%)
Nov 12, 2019 143.87 144.77 143.87 144.30 4,045 +0.33(+0.23%)
Nov 11, 2019 143.64 144.04 143.64 143.97 2,490 -0.10(-0.07%)
Nov 08, 2019 143.90 144.07 143.74 144.07 5,000 +0.47(+0.32%)
Nov 07, 2019 143.03 143.98 143.03 143.60 1,912 +0.80(+0.56%)
Nov 06, 2019 142.99 142.99 142.52 142.81 3,046 -0.19(-0.13%)
Nov 05, 2019 143.50 143.50 142.99 142.99 8,331 -0.03(-0.02%)
Nov 04, 2019 142.96 143.43 142.96 143.03 3,009 +0.77(+0.54%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.