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:

Doubleline Shiller Cape U.S. Equities ETF (NY: CAPE )

28.00 +0.07 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 88.59 88.59 87.89 87.89 2,127 -0.25(-0.28%)
Oct 28, 2016 88.31 88.33 88.13 88.13 1,387 -0.61(-0.69%)
Oct 27, 2016 89.21 89.21 88.73 88.74 710 -0.19(-0.22%)
Oct 26, 2016 88.41 88.93 88.41 88.93 232 -0.04(-0.05%)
Oct 25, 2016 89.25 89.38 88.88 88.98 2,104 -0.32(-0.36%)
Oct 24, 2016 89.38 89.38 89.01 89.30 1,436 +0.30(+0.34%)
Oct 21, 2016 89.36 89.36 88.88 89.00 1,708 -0.56(-0.62%)
Oct 20, 2016 89.58 89.58 88.97 89.56 3,125 -0.13(-0.14%)
Oct 19, 2016 89.16 89.71 89.16 89.68 4,519 +0.46(+0.52%)
Oct 18, 2016 89.90 89.90 89.09 89.22 5,766 +0.47(+0.53%)
Oct 17, 2016 88.71 88.91 88.66 88.75 4,269 -0.55(-0.62%)
Oct 14, 2016 89.59 89.65 89.02 89.30 2,668 +0.99(+1.12%)
Oct 13, 2016 88.54 88.54 88.31 88.31 642 -1.08(-1.20%)
Oct 12, 2016 89.41 89.46 89.19 89.39 1,547 +0.01(+0.01%)
Oct 11, 2016 90.79 90.79 89.20 89.37 3,303 -1.50(-1.65%)
Oct 10, 2016 90.91 91.05 90.84 90.87 1,221 +0.28(+0.31%)
Oct 06, 2016 90.22 90.65 90.22 90.59 56 -0.01(-0.01%)
Oct 05, 2016 90.12 90.78 90.12 90.61 2,470 +0.63(+0.70%)
Oct 04, 2016 90.64 90.64 89.98 89.98 644 -0.26(-0.28%)
Oct 03, 2016 90.72 90.72 90.23 90.23 3,189 -0.50(-0.55%)
Sep 30, 2016 90.54 90.86 90.18 90.73 11,731 +0.34(+0.37%)
Sep 29, 2016 89.94 90.49 89.94 90.39 1,961 +0.36(+0.40%)
Sep 28, 2016 88.95 90.04 88.95 90.04 1,077 +0.99(+1.11%)
Sep 27, 2016 88.32 89.09 88.31 89.05 9,987 +0.43(+0.48%)
Sep 26, 2016 89.09 89.09 88.59 88.62 3,995 -0.59(-0.66%)
Sep 23, 2016 89.31 89.32 89.21 89.21 9,347 -0.66(-0.73%)
Sep 22, 2016 89.89 89.95 89.87 89.87 1,326 +0.55(+0.62%)
Sep 21, 2016 88.65 89.32 88.44 89.32 2,114 +1.10(+1.24%)
Sep 20, 2016 88.84 88.84 88.21 88.22 2,879 -0.17(-0.20%)
Sep 19, 2016 88.77 88.97 88.40 88.40 1,589 +0.40(+0.45%)
Sep 16, 2016 88.22 88.32 87.97 88.00 1,305 -0.70(-0.78%)
Sep 15, 2016 88.09 88.71 88.09 88.69 650 +1.15(+1.31%)
Sep 14, 2016 88.05 88.19 87.54 87.54 2,864 -0.49(-0.56%)
Sep 13, 2016 87.96 88.03 87.89 88.03 1,014 -1.35(-1.52%)
Sep 12, 2016 87.44 89.52 87.44 89.39 7,281 +1.08(+1.22%)
Sep 09, 2016 90.43 90.43 88.31 88.31 5,747 -2.21(-2.45%)
Sep 08, 2016 90.69 90.69 90.52 90.52 4,295 +0.03(+0.03%)
Sep 07, 2016 90.25 90.50 90.22 90.50 807 +0.35(+0.39%)
Sep 06, 2016 89.67 90.14 89.67 90.14 764 +0.85(+0.96%)
Sep 01, 2016 89.35 89.29 89.29 89.29 6,318 +0.09(+0.10%)
Aug 31, 2016 89.61 89.61 89.02 89.20 3,453 -0.58(-0.64%)
Aug 30, 2016 90.31 90.31 89.78 89.78 3,621 -0.59(-0.65%)
Aug 29, 2016 90.18 90.37 90.18 90.37 546 +0.75(+0.83%)
Aug 26, 2016 90.35 90.35 89.44 89.62 1,670 -0.29(-0.33%)
Aug 25, 2016 89.74 90.12 89.74 89.92 3,169 -0.08(-0.09%)
Aug 24, 2016 90.19 90.45 90.00 90.00 8,073 -0.48(-0.53%)
Aug 23, 2016 90.60 90.61 90.45 90.48 5,213 +0.43(+0.48%)
Aug 22, 2016 89.95 90.25 89.94 90.05 2,634 -0.44(-0.49%)
Aug 19, 2016 90.19 90.55 90.19 90.49 2,154 -0.08(-0.09%)
Aug 18, 2016 90.22 90.57 90.22 90.57 483 +0.41(+0.46%)
Aug 17, 2016 90.36 90.36 89.64 90.15 2,900 +0.04(+0.04%)
Aug 16, 2016 89.87 90.12 89.85 90.12 2,895 -0.33(-0.37%)
Aug 15, 2016 90.26 90.49 90.26 90.45 1,601 +0.51(+0.57%)
Aug 12, 2016 90.13 90.13 89.80 89.94 8,817 +0.02(+0.02%)
Aug 11, 2016 89.39 89.92 89.39 89.92 2,789 +0.56(+0.63%)
Aug 09, 2016 89.50 89.36 89.36 89.36 4,178 -0.06(-0.07%)
Aug 08, 2016 89.31 89.59 89.31 89.42 3,578 +0.19(+0.21%)
Aug 05, 2016 88.77 89.28 88.77 89.24 3,874 +1.08(+1.23%)
Aug 03, 2016 88.35 88.35 87.75 88.15 101 +0.59(+0.67%)
Aug 02, 2016 87.60 87.60 87.56 87.56 746 -1.07(-1.21%)
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.