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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2013 65.05 65.04 65.04 65.04 1,426 +0.07(+0.10%)
Nov 25, 2013 65.25 65.25 64.97 64.97 1,377 -0.05(-0.07%)
Nov 22, 2013 64.67 65.03 64.67 65.02 1,936 +0.52(+0.81%)
Nov 21, 2013 64.40 64.50 64.40 64.50 611 +0.51(+0.80%)
Nov 20, 2013 64.53 64.53 63.99 63.99 1,228 -0.20(-0.31%)
Nov 19, 2013 64.18 64.18 64.18 64.18 101 -0.16(-0.24%)
Nov 18, 2013 64.68 64.68 64.34 64.34 1,349 -0.24(-0.36%)
Nov 15, 2013 64.44 64.57 64.44 64.57 2,038 +0.30(+0.46%)
Nov 14, 2013 64.35 64.35 64.27 64.28 3,007 +0.68(+1.07%)
Nov 11, 2013 63.69 63.60 63.60 63.60 1,834 +0.28(+0.44%)
Nov 08, 2013 63.32 63.32 63.32 63.32 101 +0.10(+0.16%)
Nov 07, 2013 63.82 63.82 63.22 63.22 11,301 -0.35(-0.56%)
Nov 06, 2013 63.73 63.73 63.57 63.57 6,921 -0.09(-0.14%)
Nov 04, 2013 63.45 63.66 63.66 63.66 713 +0.43(+0.68%)
Nov 01, 2013 63.22 63.24 63.22 63.23 496 -0.16(-0.25%)
Oct 31, 2013 63.28 63.52 63.27 63.39 2,230 -0.26(-0.42%)
Oct 29, 2013 63.52 63.65 63.65 63.65 1,324 +0.33(+0.53%)
Oct 28, 2013 63.41 63.41 63.24 63.32 965 +0.43(+0.69%)
Oct 25, 2013 62.82 62.89 62.82 62.89 616 +0.10(+0.16%)
Oct 24, 2013 62.82 62.82 62.79 62.79 815 +0.08(+0.13%)
Oct 23, 2013 62.71 62.71 62.71 62.71 101 -0.26(-0.41%)
Oct 22, 2013 62.49 62.96 62.49 62.96 662 +0.58(+0.93%)
Oct 21, 2013 62.37 62.80 62.35 62.38 3,077 -0.03(-0.05%)
Oct 18, 2013 62.31 62.43 62.31 62.42 2,150 +0.39(+0.63%)
Oct 17, 2013 62.04 62.04 62.02 62.02 305 +0.79(+1.30%)
Oct 16, 2013 61.23 61.23 61.23 61.23 203 +0.00(+0.00%)
Oct 15, 2013 61.24 61.24 61.14 61.23 2,649 +1.96(+3.31%)
Oct 09, 2013 59.45 59.27 59.27 59.27 1,121 -0.29(-0.48%)
Oct 08, 2013 60.08 60.08 59.55 59.55 1,019 -0.48(-0.79%)
Oct 07, 2013 60.03 60.03 60.03 60.03 713 -0.46(-0.76%)
Oct 04, 2013 60.49 60.49 60.49 60.49 101 +0.27(+0.46%)
Oct 03, 2013 60.22 60.22 60.22 60.22 957 -0.05(-0.08%)
Oct 02, 2013 60.27 60.27 60.27 60.27 152 -0.12(-0.20%)
Oct 01, 2013 60.21 60.38 60.21 60.38 3,465 -0.07(-0.11%)
Sep 27, 2013 60.45 60.54 60.30 60.45 6,758 -0.25(-0.40%)
Sep 26, 2013 60.60 60.70 60.60 60.70 203 -0.19(-0.31%)
Sep 25, 2013 61.01 61.01 60.88 60.88 548 -0.21(-0.34%)
Sep 24, 2013 61.12 61.12 61.09 61.09 407 +0.11(+0.18%)
Sep 23, 2013 60.98 60.98 60.98 60.98 1,111 -0.56(-0.90%)
Sep 20, 2013 61.66 61.66 61.53 61.53 791 -0.48(-0.77%)
Sep 19, 2013 62.01 62.01 62.01 62.01 101 +0.16(+0.25%)
Sep 18, 2013 60.98 61.86 60.98 61.86 4,688 +0.81(+1.33%)
Sep 16, 2013 61.14 61.04 61.04 61.04 917 +0.67(+1.11%)
Sep 11, 2013 60.34 60.37 60.37 60.37 611 +0.75(+1.25%)
Sep 09, 2013 59.50 59.63 59.63 59.63 509 +0.17(+0.28%)
Sep 06, 2013 59.46 59.46 59.46 59.46 237 +0.33(+0.56%)
Sep 04, 2013 59.14 59.13 59.13 59.13 305 +0.72(+1.23%)
Sep 03, 2013 58.91 58.98 58.41 58.41 407 +0.13(+0.22%)
Aug 30, 2013 58.65 58.65 58.28 58.28 521 -0.10(-0.17%)
Aug 29, 2013 58.38 58.38 58.38 58.38 1,841 +0.04(+0.07%)
Aug 27, 2013 58.62 58.34 58.34 58.34 3,057 -1.15(-1.93%)
Aug 26, 2013 59.39 59.55 59.39 59.49 7,466 +0.39(+0.66%)
Aug 23, 2013 59.17 59.17 59.09 59.10 3,084 -0.10(-0.17%)
Aug 22, 2013 58.59 59.20 58.59 59.20 714 +0.47(+0.80%)
Aug 21, 2013 58.47 58.80 58.47 58.73 1,674 -0.21(-0.35%)
Aug 20, 2013 58.69 58.93 58.69 58.93 1,416 +0.30(+0.52%)
Aug 19, 2013 58.97 58.97 58.63 58.63 712 -0.43(-0.73%)
Aug 16, 2013 59.06 59.06 59.06 59.06 1,749 -0.01(-0.01%)
Aug 15, 2013 59.17 59.17 59.07 59.07 305 -1.06(-1.76%)
Aug 09, 2013 60.13 60.13 60.13 60.13 0 -0.21(-0.36%)
Aug 08, 2013 60.29 60.34 60.10 60.34 808 +0.06(+0.10%)
Aug 06, 2013 60.25 60.29 60.29 60.29 407 -0.34(-0.57%)
Aug 02, 2013 60.59 60.63 60.63 60.63 509 -0.11(-0.19%)
Aug 01, 2013 60.74 60.74 60.74 60.74 101 +0.66(+1.10%)
Jul 31, 2013 59.83 60.36 59.83 60.08 2,258 +0.27(+0.44%)
Jul 29, 2013 59.92 59.82 59.82 59.82 203 +0.07(+0.11%)
Jul 26, 2013 59.99 60.04 59.75 59.75 1,222 -0.23(-0.38%)
Jul 24, 2013 60.73 59.97 59.97 59.97 917 -0.47(-0.78%)
Jul 23, 2013 60.55 60.55 60.44 60.44 1,019 +0.86(+1.45%)
Jul 18, 2013 59.58 59.58 59.58 59.58 0 +0.27(+0.45%)
Jul 17, 2013 59.35 59.35 59.31 59.31 611 +0.26(+0.44%)
Jul 16, 2013 59.34 59.34 59.01 59.05 713 -0.39(-0.66%)
Jul 15, 2013 59.56 59.56 59.31 59.44 621 +0.42(+0.71%)
Jul 12, 2013 59.02 59.02 59.02 59.02 101 -0.06(-0.10%)
Jul 11, 2013 58.95 59.10 58.86 59.08 815 +0.78(+1.35%)
Jul 10, 2013 58.66 58.66 58.29 58.29 2,287 -0.17(-0.29%)
Jul 09, 2013 58.33 58.52 58.05 58.46 7,694 +0.41(+0.71%)
Jul 08, 2013 58.06 58.06 57.95 58.05 840 +0.58(+1.01%)
Jul 05, 2013 57.36 57.47 57.11 57.47 815 +0.69(+1.21%)
Jul 03, 2013 56.81 56.81 56.50 56.78 713 +0.09(+0.15%)
Jul 02, 2013 57.05 57.22 56.70 56.70 2,649 -0.30(-0.53%)
Jul 01, 2013 56.98 57.00 56.98 57.00 663 +0.02(+0.03%)
Jun 28, 2013 56.77 56.98 56.73 56.98 6,267 +0.28(+0.49%)
Jun 26, 2013 56.22 56.70 56.22 56.70 527 +0.72(+1.29%)
Jun 25, 2013 55.97 55.98 55.88 55.98 713 +1.03(+1.88%)
Jun 24, 2013 55.60 55.60 54.95 54.95 1,439 -1.30(-2.30%)
Jun 21, 2013 56.35 56.35 55.83 56.24 4,789 +0.25(+0.45%)
Jun 20, 2013 56.60 56.60 55.99 55.99 611 -1.57(-2.72%)
Jun 19, 2013 58.14 58.19 57.56 57.56 7,467 -0.74(-1.26%)
Jun 18, 2013 57.92 58.30 57.92 58.29 1,339 +0.89(+1.56%)
Jun 14, 2013 57.40 57.40 57.40 57.40 203 -0.32(-0.56%)
Jun 13, 2013 56.88 57.73 56.64 57.73 611 +0.40(+0.70%)
Jun 12, 2013 57.32 57.32 57.32 57.32 1,019 -0.02(-0.03%)
Jun 11, 2013 57.36 57.36 57.34 57.34 1,222 -0.56(-0.97%)
Jun 07, 2013 57.90 57.90 57.90 57.90 203 +0.52(+0.91%)
Jun 05, 2013 57.41 57.38 57.38 57.38 1,019 -0.60(-1.03%)
Jun 04, 2013 57.62 57.98 57.62 57.98 1,026 +0.20(+0.34%)
Jun 03, 2013 57.91 57.91 57.78 57.78 407 -0.53(-0.91%)
May 29, 2013 58.09 58.31 58.31 58.31 1,528 -0.28(-0.49%)
May 28, 2013 58.43 58.60 58.39 58.60 3,021 +0.40(+0.69%)
May 23, 2013 58.05 58.20 58.20 58.20 1,324 -0.53(-0.90%)
May 22, 2013 59.27 59.27 58.73 58.73 1,564 -0.14(-0.23%)
May 21, 2013 58.81 58.98 58.61 58.86 6,423 +0.26(+0.44%)
May 20, 2013 58.55 58.73 58.55 58.61 2,751 +0.19(+0.32%)
May 17, 2013 58.10 58.42 58.08 58.42 2,171 +0.52(+0.90%)
May 16, 2013 57.90 57.90 57.90 57.90 101 -0.13(-0.22%)
May 15, 2013 57.69 58.03 57.69 58.03 2,066 +1.01(+1.77%)
May 13, 2013 56.95 57.02 56.95 57.02 1,966 +0.30(+0.54%)
May 09, 2013 56.96 56.71 56.71 56.71 2,140 -0.08(-0.14%)
May 08, 2013 56.74 56.83 56.74 56.79 815 +0.17(+0.29%)
May 07, 2013 56.48 56.63 56.48 56.63 305 +0.31(+0.56%)
May 06, 2013 56.23 56.38 56.22 56.31 3,200 +0.25(+0.44%)
May 03, 2013 56.06 56.07 55.34 56.07 412 +0.73(+1.31%)
May 02, 2013 55.27 55.34 55.27 55.34 815 +0.38(+0.70%)
May 01, 2013 54.95 55.04 54.82 54.96 2,882 -0.32(-0.59%)
Apr 30, 2013 55.28 55.28 55.28 55.28 101 -0.17(-0.30%)
Apr 29, 2013 55.45 55.47 55.37 55.45 3,159 +0.33(+0.61%)
Apr 26, 2013 55.19 55.19 55.12 55.12 611 -0.13(-0.24%)
Apr 25, 2013 55.45 55.45 55.25 55.25 652 +0.25(+0.45%)
Apr 24, 2013 55.04 55.13 55.00 55.00 2,990 +0.23(+0.42%)
Apr 23, 2013 54.65 54.77 54.35 54.77 1,528 +0.47(+0.86%)
Apr 22, 2013 54.37 54.37 54.30 54.30 3,230 +0.27(+0.51%)
Apr 19, 2013 53.84 54.03 53.84 54.03 1,732 -0.16(-0.29%)
Apr 17, 2013 54.37 54.18 54.18 54.18 203 -0.45(-0.82%)
Apr 16, 2013 54.30 54.63 54.30 54.63 1,324 -0.16(-0.29%)
Apr 15, 2013 54.79 54.79 54.79 54.79 431 -0.60(-1.08%)
Apr 12, 2013 55.39 55.39 55.39 55.39 203 +0.21(+0.37%)
Apr 10, 2013 55.18 55.18 55.18 55.18 407 +0.46(+0.84%)
Apr 09, 2013 54.87 54.87 54.72 54.72 2,140 +0.43(+0.80%)
Apr 08, 2013 54.29 54.44 54.29 54.29 203 +0.18(+0.34%)
Apr 05, 2013 54.08 54.11 54.08 54.11 2,955 -0.28(-0.52%)
Apr 04, 2013 54.39 54.39 54.39 54.39 509 -0.29(-0.54%)
Apr 03, 2013 54.69 54.70 54.68 54.68 5,809 -0.26(-0.48%)
Apr 02, 2013 55.02 55.02 54.92 54.95 3,057 +0.29(+0.54%)
Apr 01, 2013 55.02 55.02 54.64 54.65 3,006 -0.18(-0.32%)
Mar 28, 2013 54.83 54.83 54.83 54.83 203 +0.38(+0.70%)
Mar 27, 2013 54.45 54.45 54.45 54.45 509 -0.11(-0.20%)
Mar 26, 2013 54.44 54.56 54.44 54.56 305 +0.44(+0.82%)
Mar 25, 2013 54.71 54.71 54.09 54.11 1,722 -0.03(-0.05%)
Mar 21, 2013 54.46 54.14 54.14 54.14 6,420 -0.39(-0.72%)
Mar 20, 2013 54.54 54.54 54.54 54.54 203 +0.47(+0.87%)
Mar 19, 2013 54.36 54.37 53.89 54.07 1,335 -0.31(-0.58%)
Mar 18, 2013 54.65 54.65 54.38 54.38 1,426 -0.31(-0.57%)
Mar 15, 2013 54.89 54.89 54.69 54.69 815 -0.04(-0.06%)
Mar 14, 2013 54.73 54.73 54.73 54.73 101 +0.32(+0.60%)
Mar 13, 2013 54.42 54.42 54.31 54.40 3,745 +0.01(+0.01%)
Mar 12, 2013 54.59 54.59 54.40 54.40 1,131 +0.13(+0.24%)
Mar 08, 2013 54.19 54.27 54.27 54.27 3,770 +0.24(+0.45%)
Mar 07, 2013 54.03 54.03 54.03 54.03 3,057 +0.19(+0.35%)
Mar 05, 2013 53.84 53.84 53.84 53.84 713 +0.98(+1.86%)
Mar 04, 2013 52.86 52.86 52.86 52.86 810 -0.20(-0.37%)
Mar 01, 2013 53.08 53.09 53.05 53.05 995 -0.04(-0.07%)
Feb 28, 2013 53.11 53.11 53.09 53.09 1,528 +1.09(+2.09%)
Feb 25, 2013 52.00 52.00 52.00 52.00 0 -0.58(-1.10%)
Feb 22, 2013 52.53 52.58 52.53 52.58 509 +0.04(+0.07%)
Feb 21, 2013 52.61 52.61 52.54 52.54 899 -1.12(-2.08%)
Feb 19, 2013 53.66 53.66 53.66 53.66 509 +0.57(+1.07%)
Feb 15, 2013 53.09 53.09 53.09 53.09 305 -0.33(-0.62%)
Feb 14, 2013 53.33 53.43 53.33 53.43 1,014 +0.26(+0.49%)
Feb 13, 2013 53.17 53.17 53.17 53.17 477 +0.26(+0.49%)
Feb 11, 2013 52.95 52.91 52.91 52.91 815 -0.00(-0.00%)
Feb 08, 2013 52.89 52.91 52.89 52.91 468 +0.43(+0.83%)
Feb 07, 2013 52.48 52.48 52.48 52.48 101 -0.25(-0.48%)
Feb 06, 2013 52.98 52.98 52.73 52.73 630 +0.47(+0.89%)
Feb 04, 2013 52.36 52.39 52.26 52.26 5,951 +0.00(+0.00%)
Jan 31, 2013 52.24 52.26 52.26 52.26 815 -0.22(-0.41%)
Jan 30, 2013 52.51 52.52 52.48 52.48 1,630 -0.12(-0.22%)
Jan 29, 2013 52.28 52.59 52.28 52.59 203 +0.21(+0.39%)
Jan 28, 2013 52.41 52.41 52.34 52.39 509 +0.00(+0.00%)
Jan 25, 2013 52.24 52.39 52.23 52.39 13,043 +0.89(+1.73%)
Jan 14, 2013 51.49 51.49 51.49 51.49 203 +0.50(+0.98%)
Jan 03, 2013 50.97 50.99 50.99 50.99 4,076 +1.58(+3.20%)
Dec 27, 2012 48.87 49.41 49.41 49.41 1,019 -0.21(-0.42%)
Dec 24, 2012 49.62 49.62 49.62 49.62 101 -0.05(-0.10%)
Dec 21, 2012 49.67 49.67 49.67 49.67 203 -0.32(-0.65%)
Dec 18, 2012 49.99 49.99 49.99 49.99 509 +0.93(+1.90%)
Dec 10, 2012 49.06 49.06 49.06 49.06 611 +0.00(+0.00%)
Dec 07, 2012 49.06 49.06 49.06 49.06 407 +0.25(+0.50%)
Dec 06, 2012 48.82 48.82 48.82 48.82 1,019 -0.15(-0.30%)
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.