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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

26.56 -0.18 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 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 (%)
Nov 30, 2015 79.72 79.72 79.38 79.40 1,159 -0.42(-0.52%)
Nov 25, 2015 79.72 79.81 79.72 79.81 173 +0.27(+0.34%)
Nov 24, 2015 79.47 79.54 79.12 79.54 1,284 -0.09(-0.11%)
Nov 23, 2015 79.75 79.75 79.63 79.63 909 +0.00(+0.00%)
Nov 20, 2015 79.88 79.88 79.63 79.63 1,415 +0.38(+0.48%)
Nov 19, 2015 79.56 79.56 79.24 79.24 3,271 -0.14(-0.18%)
Nov 18, 2015 78.67 79.38 78.67 79.38 2,312 +0.91(+1.16%)
Nov 17, 2015 78.62 78.62 78.47 78.47 829 +0.47(+0.60%)
Nov 16, 2015 77.63 78.00 77.63 78.00 335 +0.43(+0.56%)
Nov 13, 2015 77.57 77.57 77.57 77.57 228 -0.20(-0.25%)
Nov 12, 2015 78.36 78.36 77.77 77.77 2,309 -1.31(-1.66%)
Nov 09, 2015 78.55 79.08 78.55 79.08 75 -0.41(-0.52%)
Nov 06, 2015 79.80 79.80 79.03 79.49 690 -0.33(-0.41%)
Nov 05, 2015 79.96 79.96 79.38 79.82 2,328 +0.02(+0.02%)
Nov 04, 2015 80.14 80.14 79.80 79.80 582 -0.08(-0.10%)
Nov 03, 2015 80.22 80.22 79.88 79.88 465 -0.69(-0.86%)
Nov 02, 2015 80.58 80.58 80.58 80.58 451 +1.33(+1.68%)
Oct 29, 2015 79.18 79.25 79.18 79.25 292 +0.78(+1.00%)
Oct 26, 2015 78.46 78.46 78.46 78.46 36 -0.18(-0.22%)
Oct 23, 2015 78.39 78.64 78.21 78.64 1,116 +2.38(+3.12%)
Oct 21, 2015 76.53 76.58 76.04 76.26 3 -0.21(-0.28%)
Oct 20, 2015 76.97 76.97 76.45 76.47 2,182 -0.11(-0.14%)
Oct 19, 2015 76.62 76.62 76.42 76.58 720 +0.46(+0.61%)
Oct 14, 2015 76.11 76.11 76.11 76.11 232 -0.30(-0.39%)
Oct 12, 2015 76.41 76.41 76.41 76.41 16 +0.20(+0.26%)
Oct 08, 2015 75.59 76.21 76.21 76.21 715 +1.46(+1.95%)
Oct 07, 2015 75.36 75.36 74.75 74.75 2,975 +0.04(+0.05%)
Oct 06, 2015 74.88 74.88 74.71 74.71 1,017 -0.15(-0.20%)
Oct 05, 2015 74.54 74.86 74.42 74.86 2,438 +2.63(+3.64%)
Oct 02, 2015 72.23 72.23 72.23 72.23 343 +0.12(+0.17%)
Sep 30, 2015 72.33 72.11 72.11 72.11 817 +1.17(+1.65%)
Sep 29, 2015 70.93 70.93 70.93 70.93 510 -0.24(-0.34%)
Sep 28, 2015 71.65 71.65 71.17 71.17 1,003 -2.25(-3.06%)
Sep 25, 2015 73.44 73.44 73.42 73.42 934 +0.11(+0.15%)
Sep 23, 2015 73.31 73.31 73.31 73.31 3,065 +0.07(+0.09%)
Sep 22, 2015 73.24 73.24 73.24 73.24 301 -1.35(-1.81%)
Sep 21, 2015 74.59 74.59 74.59 74.59 447 +0.16(+0.21%)
Sep 18, 2015 74.72 74.72 74.43 74.43 509 -0.59(-0.78%)
Sep 15, 2015 74.45 75.02 74.45 75.02 80 +1.18(+1.60%)
Sep 14, 2015 73.83 73.83 73.83 73.83 1,116 -0.15(-0.20%)
Sep 11, 2015 73.98 73.98 73.98 73.98 150 +0.23(+0.32%)
Sep 10, 2015 73.75 73.75 73.75 73.75 150 -0.99(-1.32%)
Sep 09, 2015 74.75 74.78 74.73 74.73 414 +0.58(+0.78%)
Sep 08, 2015 73.73 74.24 73.65 74.16 22,632 +1.56(+2.14%)
Sep 04, 2015 72.43 72.60 72.60 72.60 6,232 -1.01(-1.37%)
Sep 03, 2015 73.83 73.83 73.58 73.61 1,084 +1.06(+1.46%)
Sep 02, 2015 72.55 72.55 72.55 72.55 546 +0.71(+0.99%)
Sep 01, 2015 73.03 73.03 71.84 71.84 1,187 -2.26(-3.05%)
Aug 31, 2015 74.52 74.52 74.09 74.10 1,132 -0.56(-0.75%)
Aug 28, 2015 74.69 74.78 74.66 74.66 1,869 +0.93(+1.27%)
Aug 27, 2015 74.26 74.97 73.72 73.72 1,054 +0.36(+0.49%)
Aug 26, 2015 71.16 73.36 71.16 73.36 1,942 +2.19(+3.08%)
Aug 25, 2015 73.56 73.56 71.17 71.17 6,559 -0.87(-1.21%)
Aug 24, 2015 68.16 73.70 52.58 72.04 6,920 -3.05(-4.07%)
Aug 21, 2015 75.90 75.90 75.10 75.10 1,108 -1.83(-2.38%)
Aug 20, 2015 77.42 77.42 76.93 76.93 1,374 -1.80(-2.29%)
Aug 18, 2015 78.89 78.89 78.65 78.73 51 +0.31(+0.39%)
Aug 14, 2015 78.42 78.42 78.42 78.42 167 -0.12(-0.15%)
Aug 13, 2015 78.54 78.54 78.51 78.54 823 +0.07(+0.09%)
Aug 12, 2015 77.41 78.47 77.41 78.47 452 +0.68(+0.88%)
Aug 07, 2015 77.96 77.96 77.79 77.79 19 -1.58(-1.98%)
Aug 06, 2015 79.36 79.36 79.36 79.36 177 +0.06(+0.07%)
Aug 05, 2015 78.57 79.45 78.57 79.30 1,330 +0.62(+0.79%)
Aug 04, 2015 78.85 78.85 78.69 78.69 449 -0.33(-0.42%)
Jul 31, 2015 79.02 79.02 78.96 79.02 106 +0.09(+0.12%)
Jul 30, 2015 78.83 78.93 78.82 78.93 4,638 -0.05(-0.07%)
Jul 29, 2015 78.98 78.98 78.98 78.98 188 +0.46(+0.59%)
Jul 28, 2015 77.58 78.52 77.57 78.52 1,348 +1.14(+1.47%)
Jul 27, 2015 77.44 77.44 77.33 77.39 2,283 -0.74(-0.94%)
Jul 24, 2015 78.94 78.94 78.12 78.12 514 -0.96(-1.21%)
Jul 23, 2015 79.04 79.12 79.02 79.08 3,073 +0.07(+0.09%)
Jul 22, 2015 79.01 79.01 79.01 79.01 295 -0.39(-0.49%)
Jul 21, 2015 79.65 79.65 79.34 79.40 1,607 -0.39(-0.49%)
Jul 20, 2015 79.78 79.79 79.78 79.79 2,510 +0.37(+0.46%)
Jul 17, 2015 79.47 79.48 79.42 79.42 23,895 +0.09(+0.11%)
Jul 16, 2015 78.47 79.39 78.47 79.33 1,967 +0.74(+0.95%)
Jul 15, 2015 78.59 78.59 78.59 78.59 483 -0.02(-0.02%)
Jul 14, 2015 78.61 78.61 78.61 78.61 175 +0.28(+0.35%)
Jul 13, 2015 78.19 78.33 78.19 78.33 1,685 +0.81(+1.05%)
Jul 10, 2015 77.49 77.52 77.49 77.52 681 +0.24(+0.32%)
Jul 09, 2015 77.69 77.69 77.28 77.28 750 +0.48(+0.62%)
Jul 08, 2015 77.06 77.06 76.79 76.80 621 -0.26(-0.34%)
Jul 07, 2015 77.13 77.13 77.06 77.06 401 -0.25(-0.33%)
Jul 01, 2015 77.32 77.32 77.32 77.32 6 -0.86(-1.10%)
Jun 26, 2015 78.32 78.32 78.18 78.18 56 -0.27(-0.35%)
Jun 25, 2015 78.71 78.71 78.45 78.45 2,802 -0.23(-0.30%)
Jun 24, 2015 78.69 78.69 78.69 78.69 168 -0.34(-0.43%)
Jun 23, 2015 79.18 79.18 79.03 79.03 870 -0.12(-0.15%)
Jun 22, 2015 79.15 79.15 79.15 79.15 327 +0.45(+0.57%)
Jun 19, 2015 78.70 78.70 78.70 78.70 1,032 -0.18(-0.22%)
Jun 18, 2015 78.88 78.88 78.87 78.87 590 +0.75(+0.96%)
Jun 17, 2015 78.12 78.12 78.12 78.12 223 +0.75(+0.97%)
Jun 15, 2015 77.17 77.37 77.17 77.37 90 -0.39(-0.50%)
Jun 12, 2015 77.85 77.85 77.76 77.76 982 -0.62(-0.79%)
Jun 11, 2015 78.68 78.68 78.35 78.38 1,574 +0.18(+0.23%)
Jun 10, 2015 78.20 78.20 78.20 78.20 272 +0.78(+1.01%)
Jun 08, 2015 77.45 77.45 77.42 77.42 129 -0.26(-0.34%)
Jun 05, 2015 77.68 77.68 77.68 77.68 361 -1.13(-1.43%)
Jun 03, 2015 78.74 78.81 78.74 78.81 82 +0.04(+0.04%)
Jun 02, 2015 78.53 78.78 78.53 78.77 1,133 +0.12(+0.15%)
Jun 01, 2015 78.51 78.69 78.51 78.65 1,287 +0.13(+0.16%)
May 29, 2015 78.88 78.88 78.52 78.52 10,551 -0.49(-0.62%)
May 28, 2015 78.87 79.01 78.79 79.01 613 -0.20(-0.25%)
May 27, 2015 79.06 79.21 79.00 79.21 742 -0.10(-0.13%)
May 22, 2015 79.30 79.30 79.30 79.31 66 -0.16(-0.20%)
May 21, 2015 79.47 79.47 79.47 79.47 508 +0.09(+0.11%)
May 20, 2015 79.18 79.38 79.18 79.38 1,858 -0.01(-0.01%)
May 19, 2015 79.30 79.43 79.30 79.39 1,754 -0.01(-0.02%)
May 18, 2015 79.03 79.41 79.03 79.41 1,552 +0.37(+0.46%)
May 15, 2015 78.99 79.04 78.99 79.04 1,175 +0.90(+1.15%)
May 13, 2015 78.08 78.14 78.08 78.14 336 -0.16(-0.20%)
May 11, 2015 78.29 78.30 78.29 78.30 186 -0.02(-0.02%)
May 08, 2015 78.28 78.46 78.28 78.32 1,689 +1.13(+1.46%)
May 07, 2015 77.19 77.19 77.19 77.19 318 +0.36(+0.47%)
May 06, 2015 76.78 76.83 76.61 76.83 1,812 -0.36(-0.47%)
May 05, 2015 77.83 77.83 77.19 77.19 1,515 -1.10(-1.40%)
May 04, 2015 78.38 78.38 78.27 78.29 1,190 +0.72(+0.93%)
May 01, 2015 77.56 77.56 77.56 77.56 238 +0.53(+0.69%)
Apr 30, 2015 77.66 77.66 76.97 77.03 4,345 -0.64(-0.82%)
Apr 29, 2015 78.05 78.05 77.67 77.67 1,635 -1.05(-1.33%)
Apr 27, 2015 78.73 78.73 78.72 78.72 49 +0.13(+0.16%)
Apr 24, 2015 78.77 78.77 78.54 78.59 1,519 +0.60(+0.77%)
Apr 22, 2015 78.01 78.01 77.99 77.99 189 -0.15(-0.19%)
Apr 21, 2015 78.32 78.32 78.14 78.14 1,533 +0.09(+0.11%)
Apr 20, 2015 77.53 78.13 77.53 78.05 1,018 +0.71(+0.92%)
Apr 17, 2015 77.33 77.34 77.15 77.34 6,909 -0.96(-1.22%)
Apr 15, 2015 78.29 78.36 78.13 78.29 183 +0.26(+0.33%)
Apr 14, 2015 77.63 78.03 77.63 78.03 506 -0.55(-0.70%)
Apr 13, 2015 78.58 78.58 78.58 78.58 477 +0.23(+0.29%)
Apr 10, 2015 78.36 78.36 78.36 78.36 327 +0.92(+1.19%)
Apr 08, 2015 77.13 77.49 77.13 77.44 82 -0.12(-0.16%)
Apr 07, 2015 77.66 77.71 77.56 77.56 1,170 -0.02(-0.03%)
Apr 06, 2015 76.71 77.58 76.66 77.58 3,506 +0.99(+1.30%)
Apr 01, 2015 76.34 76.58 76.58 76.58 613 -0.87(-1.12%)
Mar 31, 2015 77.52 77.52 77.45 77.45 442 -0.45(-0.57%)
Mar 30, 2015 77.92 77.92 77.90 77.90 597 +1.19(+1.55%)
Mar 26, 2015 76.20 76.74 76.20 76.71 47 -0.50(-0.65%)
Mar 25, 2015 78.09 78.09 77.21 77.21 1,440 -0.93(-1.19%)
Mar 24, 2015 78.30 78.31 78.14 78.14 619 -0.68(-0.86%)
Mar 23, 2015 78.69 78.82 78.57 78.82 1,757 +0.19(+0.24%)
Mar 20, 2015 78.52 78.63 78.52 78.63 1,706 +0.60(+0.77%)
Mar 19, 2015 78.07 78.08 78.03 78.03 3,735 +0.16(+0.20%)
Mar 18, 2015 77.04 77.88 77.04 77.88 663 +0.38(+0.49%)
Mar 17, 2015 77.27 77.50 77.26 77.50 3,438 +0.28(+0.36%)
Mar 16, 2015 77.22 77.22 77.22 77.22 461 +1.03(+1.35%)
Mar 13, 2015 76.01 76.19 76.01 76.19 728 -0.44(-0.57%)
Mar 12, 2015 76.34 76.63 76.34 76.63 1,695 +0.60(+0.79%)
Mar 11, 2015 76.24 76.24 75.98 76.04 2,260 -0.48(-0.63%)
Mar 10, 2015 76.78 76.90 76.51 76.51 879 -0.79(-1.03%)
Mar 09, 2015 77.52 77.52 77.19 77.31 510 +0.24(+0.32%)
Mar 06, 2015 77.85 77.86 77.04 77.06 1,902 -1.30(-1.66%)
Mar 05, 2015 78.40 78.40 78.15 78.36 26,705 +0.24(+0.31%)
Mar 04, 2015 77.83 78.13 77.83 78.13 2,620 -0.21(-0.27%)
Mar 03, 2015 78.49 78.53 78.23 78.34 2,289 -0.65(-0.83%)
Mar 02, 2015 78.76 78.99 78.76 78.99 1,962 +0.37(+0.47%)
Feb 27, 2015 78.62 78.62 78.56 78.62 2,909 +0.03(+0.04%)
Feb 26, 2015 78.67 78.67 78.47 78.59 1,406 +0.12(+0.15%)
Feb 25, 2015 78.72 78.72 78.47 78.47 7,221 -0.26(-0.33%)
Feb 24, 2015 78.76 78.76 78.42 78.73 3,579 +0.23(+0.29%)
Feb 23, 2015 78.55 78.58 78.41 78.50 4,972 +0.00(+0.00%)
Feb 20, 2015 77.45 78.50 77.45 78.50 5,752 +0.60(+0.77%)
Feb 19, 2015 78.06 78.06 77.89 77.91 2,467 +0.00(+0.00%)
Feb 18, 2015 77.74 77.95 77.58 77.91 8,104 +0.26(+0.34%)
Feb 17, 2015 77.62 77.71 77.32 77.64 2,223 +0.22(+0.28%)
Feb 13, 2015 77.36 77.43 77.43 77.43 2,860 +0.20(+0.25%)
Feb 12, 2015 77.10 77.27 77.10 77.23 1,497 +0.37(+0.48%)
Feb 11, 2015 76.67 76.86 76.55 76.86 1,624 +0.30(+0.40%)
Feb 10, 2015 76.01 76.55 76.01 76.55 2,900 +1.02(+1.35%)
Feb 09, 2015 75.96 75.96 75.53 75.53 394 -0.82(-1.07%)
Feb 06, 2015 76.26 76.35 76.26 76.35 1,187 +0.10(+0.13%)
Feb 05, 2015 76.28 76.28 76.11 76.25 1,476 +0.55(+0.72%)
Feb 04, 2015 75.67 75.70 75.67 75.70 303 +0.33(+0.44%)
Feb 03, 2015 75.76 75.76 75.22 75.37 880 +0.82(+1.10%)
Feb 02, 2015 74.15 74.55 74.15 74.55 578 -0.09(-0.12%)
Jan 30, 2015 74.85 74.90 74.64 74.64 740 -0.44(-0.59%)
Jan 29, 2015 74.49 75.08 74.49 75.08 1,639 -0.22(-0.29%)
Jan 28, 2015 75.55 75.95 75.29 75.29 553 -0.41(-0.55%)
Jan 27, 2015 75.36 75.86 75.36 75.71 754 -1.06(-1.38%)
Jan 26, 2015 76.49 76.77 76.49 76.77 2,045 -0.14(-0.18%)
Jan 23, 2015 76.98 76.98 76.91 76.91 1,116 +0.06(+0.08%)
Jan 22, 2015 76.00 76.85 76.00 76.85 1,391 +0.76(+1.00%)
Jan 21, 2015 75.53 76.20 75.53 76.08 944 +0.27(+0.36%)
Jan 20, 2015 74.39 75.89 74.39 75.81 5,416 +0.65(+0.86%)
Jan 16, 2015 74.07 75.16 74.07 75.16 3,873 -0.09(-0.12%)
Jan 15, 2015 75.25 75.25 75.25 75.25 359 +0.07(+0.09%)
Jan 14, 2015 74.69 75.21 74.69 75.18 1,817 -0.34(-0.45%)
Jan 13, 2015 75.87 75.87 75.53 75.53 438 -0.01(-0.01%)
Jan 12, 2015 75.89 76.24 75.54 75.54 2,306 -0.63(-0.82%)
Jan 09, 2015 76.06 76.30 76.06 76.16 526 -0.36(-0.47%)
Jan 08, 2015 76.44 76.53 75.89 76.53 1,265 +1.34(+1.78%)
Jan 07, 2015 74.69 75.21 74.69 75.18 1,215 +0.77(+1.03%)
Jan 06, 2015 74.72 74.72 74.42 74.42 313 -0.31(-0.41%)
Jan 05, 2015 74.64 74.72 74.64 74.72 1,237 -1.25(-1.64%)
Jan 02, 2015 76.03 76.04 75.97 75.97 3,977 -0.12(-0.16%)
Dec 31, 2014 76.09 76.09 76.09 76.09 102 -0.54(-0.71%)
Dec 30, 2014 76.71 76.71 76.63 76.63 1,056 -0.35(-0.46%)
Dec 29, 2014 77.02 77.02 76.88 76.98 1,402 -0.04(-0.05%)
Dec 26, 2014 77.47 77.47 76.98 77.02 865 +0.39(+0.51%)
Dec 23, 2014 76.72 76.63 76.63 76.63 5,926 -0.06(-0.08%)
Dec 22, 2014 76.58 76.69 76.58 76.69 4,887 -0.02(-0.03%)
Dec 19, 2014 76.62 76.71 76.42 76.71 10,722 +2.76(+3.73%)
Dec 17, 2014 74.24 74.24 73.95 73.95 233 +0.68(+0.92%)
Dec 16, 2014 73.40 74.49 73.28 73.28 3,498 -1.10(-1.47%)
Dec 15, 2014 74.37 74.37 74.37 74.37 225 -0.42(-0.56%)
Dec 12, 2014 74.92 75.30 74.79 74.79 637 -1.10(-1.44%)
Dec 11, 2014 75.93 75.93 75.89 75.89 494 +0.53(+0.70%)
Dec 10, 2014 75.83 75.83 75.36 75.36 2,466 -0.28(-0.38%)
Dec 09, 2014 75.64 75.64 75.64 75.64 384 -0.96(-1.25%)
Dec 08, 2014 76.60 76.60 76.60 76.60 1,035 +0.00(+0.00%)
Dec 05, 2014 76.60 76.60 76.60 76.60 264 +0.12(+0.15%)
Dec 03, 2014 76.50 76.50 76.49 76.49 3 +0.06(+0.08%)
Dec 02, 2014 76.21 76.43 76.21 76.43 1,276 +0.30(+0.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.