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 )

21.45 USD +0.03 (+0.14%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 80.60 80.60 80.23 80.23 10,327 -0.50(-0.62%)
May 28, 2015 80.59 80.73 80.50 80.73 600 -0.20(-0.25%)
May 27, 2015 80.78 80.93 80.72 80.93 727 -0.10(-0.13%)
May 22, 2015 81.03 81.03 81.03 81.03 65 -0.17(-0.20%)
May 21, 2015 81.20 81.20 81.20 81.20 498 +0.09(+0.11%)
May 20, 2015 80.90 81.11 80.90 81.11 1,819 -0.01(-0.01%)
May 19, 2015 81.03 81.16 81.03 81.12 1,717 -0.01(-0.02%)
May 18, 2015 80.75 81.14 80.75 81.14 1,519 +0.38(+0.46%)
May 15, 2015 80.71 80.76 80.71 80.76 1,150 +0.92(+1.15%)
May 13, 2015 79.78 79.84 79.78 79.84 329 -0.16(-0.20%)
May 11, 2015 79.99 80.00 79.99 80.00 183 -0.02(-0.02%)
May 08, 2015 79.98 80.17 79.98 80.02 1,654 +1.15(+1.46%)
May 07, 2015 78.87 78.87 78.87 78.87 312 +0.37(+0.47%)
May 06, 2015 78.45 78.50 78.28 78.50 1,774 -0.37(-0.47%)
May 05, 2015 79.52 79.52 78.87 78.87 1,483 -1.12(-1.40%)
May 04, 2015 80.09 80.09 79.97 79.99 1,165 +0.74(+0.93%)
May 01, 2015 79.25 79.25 79.25 79.25 233 +0.54(+0.69%)
Apr 30, 2015 79.35 79.35 78.64 78.71 4,253 -0.65(-0.82%)
Apr 29, 2015 79.75 79.75 79.36 79.36 1,601 -1.07(-1.33%)
Apr 27, 2015 80.44 80.44 80.43 80.43 48 +0.13(+0.16%)
Apr 24, 2015 80.48 80.48 80.25 80.30 1,487 +0.61(+0.77%)
Apr 22, 2015 79.71 79.71 79.69 79.69 185 -0.15(-0.19%)
Apr 21, 2015 80.02 80.02 79.84 79.84 1,501 +0.09(+0.11%)
Apr 20, 2015 79.22 79.83 79.22 79.75 997 +0.73(+0.92%)
Apr 17, 2015 79.01 79.02 78.83 79.02 6,762 -0.98(-1.22%)
Apr 15, 2015 79.99 80.07 79.83 80.00 180 +0.27(+0.33%)
Apr 14, 2015 79.31 79.73 79.31 79.73 496 -0.56(-0.70%)
Apr 13, 2015 80.29 80.29 80.29 80.29 467 +0.23(+0.29%)
Apr 10, 2015 80.06 80.06 80.06 80.06 321 +0.94(+1.19%)
Apr 08, 2015 78.81 79.18 78.81 79.12 81 -0.12(-0.16%)
Apr 07, 2015 79.35 79.40 79.24 79.24 1,146 -0.02(-0.03%)
Apr 06, 2015 78.38 79.27 78.33 79.27 3,432 +1.02(+1.30%)
Apr 01, 2015 78.00 78.25 78.25 78.25 600 -0.89(-1.12%)
Mar 31, 2015 79.21 79.21 79.14 79.14 433 -0.46(-0.57%)
Mar 30, 2015 79.62 79.62 79.59 79.59 585 +1.21(+1.55%)
Mar 26, 2015 77.86 78.41 77.86 78.38 46 -0.51(-0.65%)
Mar 25, 2015 79.79 79.79 78.89 78.89 1,410 -0.95(-1.19%)
Mar 24, 2015 80.01 80.01 79.84 79.84 606 -0.69(-0.86%)
Mar 23, 2015 80.40 80.54 80.28 80.54 1,720 +0.20(+0.24%)
Mar 20, 2015 80.23 80.34 80.23 80.34 1,670 +0.61(+0.77%)
Mar 19, 2015 79.77 79.78 79.73 79.73 3,656 +0.16(+0.20%)
Mar 18, 2015 78.72 79.57 78.72 79.57 649 +0.39(+0.49%)
Mar 17, 2015 78.95 79.18 78.94 79.18 3,365 +0.28(+0.36%)
Mar 16, 2015 78.90 78.90 78.90 78.90 452 +1.05(+1.35%)
Mar 13, 2015 77.67 77.85 77.67 77.85 713 -0.45(-0.57%)
Mar 12, 2015 78.00 78.30 78.00 78.30 1,659 +0.61(+0.79%)
Mar 11, 2015 77.89 77.89 77.63 77.69 2,212 -0.49(-0.63%)
Mar 10, 2015 78.45 78.57 78.18 78.18 861 -0.81(-1.03%)
Mar 09, 2015 79.21 79.21 78.87 78.99 500 +0.25(+0.32%)
Mar 06, 2015 79.54 79.55 78.72 78.74 1,862 -1.33(-1.66%)
Mar 05, 2015 80.11 80.11 79.85 80.07 26,137 +0.24(+0.31%)
Mar 04, 2015 79.52 79.83 79.52 79.83 2,565 -0.22(-0.27%)
Mar 03, 2015 80.20 80.24 79.93 80.04 2,241 -0.67(-0.83%)
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.