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 (%)
Nov 30, 2017 113.03 113.33 112.70 113.33 1,279 +1.14(+1.02%)
Nov 29, 2017 111.80 112.45 111.80 112.18 5,328 -0.11(-0.10%)
Nov 28, 2017 111.82 112.29 111.82 112.29 788 +0.80(+0.72%)
Nov 27, 2017 111.44 111.49 111.37 111.49 1,362 +0.42(+0.38%)
Nov 22, 2017 111.07 111.07 111.07 25,533 +0.06(+0.06%)
Nov 21, 2017 110.58 111.06 110.58 111.01 1,678 +0.91(+0.82%)
Nov 20, 2017 110.11 110.21 110.05 110.10 3,502 +0.07(+0.07%)
Nov 17, 2017 110.11 110.15 109.97 110.03 1,310 -0.22(-0.20%)
Nov 16, 2017 109.51 110.36 109.51 110.25 6,031 +1.34(+1.23%)
Nov 15, 2017 108.78 108.95 108.78 108.92 903 -0.70(-0.63%)
Nov 14, 2017 109.58 109.73 109.39 109.61 6,082 -0.30(-0.28%)
Nov 13, 2017 109.60 109.92 109.60 109.92 825 +0.02(+0.02%)
Nov 10, 2017 109.60 109.90 109.60 109.90 1,422 +0.03(+0.03%)
Nov 09, 2017 110.09 110.09 109.81 109.87 1,688 -0.49(-0.44%)
Nov 08, 2017 110.16 110.36 110.09 110.36 1,007 +0.26(+0.24%)
Nov 07, 2017 110.48 110.48 110.09 110.09 3,029 -0.16(-0.15%)
Nov 06, 2017 110.27 110.27 110.26 110.26 1,450 +0.24(+0.22%)
Nov 03, 2017 109.90 110.08 109.57 110.01 3,120 +0.48(+0.44%)
Nov 02, 2017 109.88 109.88 109.24 109.53 4,724 -0.28(-0.26%)
Nov 01, 2017 110.00 110.04 109.82 109.82 2,385 +0.03(+0.02%)
Oct 31, 2017 110.11 110.11 109.72 109.79 8,562 +0.14(+0.12%)
Oct 30, 2017 109.98 109.98 109.66 109.66 1,152 -0.49(-0.45%)
Oct 27, 2017 110.14 110.29 110.14 110.15 819 +1.08(+0.99%)
Oct 26, 2017 109.55 109.55 108.99 109.06 1,556 -0.11(-0.10%)
Oct 25, 2017 108.86 109.22 108.68 109.17 2,608 -0.52(-0.47%)
Oct 24, 2017 109.67 109.86 109.67 109.69 1,731 -0.12(-0.10%)
Oct 23, 2017 110.01 110.01 109.81 109.81 1,357 -0.21(-0.19%)
Oct 20, 2017 109.89 110.15 109.89 110.01 1,583 +0.78(+0.72%)
Oct 19, 2017 108.81 109.28 108.74 109.23 2,867 -0.34(-0.31%)
Oct 18, 2017 109.32 109.57 109.32 109.57 1,514 +0.37(+0.34%)
Oct 17, 2017 109.11 109.28 109.11 109.20 2,241 +0.20(+0.18%)
Oct 16, 2017 109.25 109.25 108.86 109.00 1,937 +0.03(+0.03%)
Oct 13, 2017 108.99 108.99 108.96 108.97 850 +0.10(+0.09%)
Oct 12, 2017 108.72 109.04 108.72 108.88 2,439 -0.01(-0.01%)
Oct 11, 2017 108.76 108.89 108.76 108.89 1,945 +0.14(+0.13%)
Oct 10, 2017 109.07 109.07 108.53 108.75 1,311 +0.00(+0.00%)
Oct 09, 2017 109.16 109.19 108.75 108.75 6,162 -0.23(-0.21%)
Oct 06, 2017 108.87 108.99 108.87 108.97 2,943 +0.09(+0.08%)
Oct 05, 2017 108.65 108.89 108.59 108.89 946 +0.43(+0.40%)
Oct 04, 2017 108.25 108.49 108.25 108.46 1,752 +0.28(+0.26%)
Oct 03, 2017 108.06 108.19 107.98 108.18 4,044 +0.21(+0.19%)
Oct 02, 2017 108.12 108.12 107.89 107.97 1,960 +0.39(+0.37%)
Sep 29, 2017 107.33 107.66 107.33 107.58 821 +0.38(+0.35%)
Sep 28, 2017 107.25 107.31 107.20 107.20 2,042 -0.03(-0.03%)
Sep 27, 2017 107.19 107.31 106.76 107.23 4,107 +0.17(+0.16%)
Sep 26, 2017 107.30 107.30 106.89 107.06 1,107 +0.28(+0.26%)
Sep 25, 2017 107.28 107.31 106.68 106.79 2,982 -0.27(-0.25%)
Sep 22, 2017 107.19 107.19 106.99 107.05 3,201 -0.25(-0.24%)
Sep 21, 2017 107.54 107.54 107.18 107.31 3,409 -0.27(-0.25%)
Sep 20, 2017 107.93 108.03 107.22 107.58 20,323 -0.43(-0.39%)
Sep 19, 2017 108.22 108.22 107.92 108.00 2,657 -0.21(-0.19%)
Sep 18, 2017 108.13 108.48 107.91 108.21 3,388 +0.05(+0.05%)
Sep 15, 2017 108.17 108.37 108.13 108.16 1,912 -0.10(-0.09%)
Sep 14, 2017 108.24 108.36 108.08 108.26 10,937 -0.16(-0.15%)
Sep 13, 2017 108.33 108.57 108.33 108.42 8,771 +0.09(+0.08%)
Sep 12, 2017 108.33 108.34 108.16 108.34 11,408 +0.20(+0.18%)
Sep 11, 2017 108.98 108.98 107.86 108.14 9,098 +0.57(+0.53%)
Sep 07, 2017 107.57 147 +0.12(+0.11%)
Sep 06, 2017 107.51 107.51 107.02 107.45 1,568 +0.54(+0.50%)
Sep 05, 2017 107.19 107.19 106.60 106.91 1,944 -0.92(-0.86%)
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.