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 (%)
Jul 31, 2018 122.54 123.38 122.50 123.38 1,104 +1.27(+1.04%)
Jul 30, 2018 122.86 122.86 122.02 122.11 1,514 -1.51(-1.22%)
Jul 27, 2018 123.62 123.62 123.62 123.62 815 -0.02(-0.02%)
Jul 26, 2018 123.87 123.97 123.55 123.64 4,723 -0.34(-0.27%)
Jul 25, 2018 123.06 123.98 122.80 123.98 2,395 +0.97(+0.78%)
Jul 24, 2018 122.99 123.02 122.96 123.02 1,356 +0.61(+0.50%)
Jul 23, 2018 122.04 122.41 122.04 122.41 478 -0.04(-0.03%)
Jul 20, 2018 122.41 122.55 122.41 122.45 1,121 -0.21(-0.17%)
Jul 19, 2018 122.50 122.65 122.41 122.65 1,667 -0.11(-0.09%)
Jul 18, 2018 123.09 123.09 122.30 122.76 2,067 +0.06(+0.05%)
Jul 17, 2018 122.75 122.75 122.70 122.70 502 +0.82(+0.67%)
Jul 16, 2018 122.43 122.43 121.85 121.89 1,965 -0.45(-0.37%)
Jul 13, 2018 122.44 122.55 122.34 122.34 1,876 +0.34(+0.28%)
Jul 12, 2018 120.57 122.00 120.57 122.00 938 +1.05(+0.87%)
Jul 11, 2018 120.94 121.06 120.94 120.94 4,821 -0.56(-0.46%)
Jul 10, 2018 121.54 121.64 121.22 121.50 3,945 +0.45(+0.37%)
Jul 09, 2018 120.10 121.05 120.10 121.05 897 +1.02(+0.85%)
Jul 06, 2018 118.86 120.07 118.86 120.03 2,495 +1.63(+1.38%)
Jul 05, 2018 117.96 118.46 117.83 118.40 17,945 +0.59(+0.50%)
Jul 03, 2018 117.81 117.81 117.81 0 -0.06(-0.05%)
Jul 02, 2018 117.46 118.18 117.46 117.87 2,418 -0.68(-0.58%)
Jun 29, 2018 118.60 118.77 118.60 118.56 3,840 +0.47(+0.40%)
Jun 28, 2018 116.75 118.09 116.75 118.09 1,684 +0.49(+0.42%)
Jun 27, 2018 119.19 119.19 117.53 117.60 1,169 -1.07(-0.90%)
Jun 26, 2018 117.79 118.67 117.79 118.67 2,976 +0.77(+0.65%)
Jun 25, 2018 119.22 119.22 117.68 117.90 3,931 -2.38(-1.97%)
Jun 22, 2018 120.68 120.68 120.16 120.28 999 +0.13(+0.11%)
Jun 21, 2018 120.55 120.55 119.96 120.14 1,325 -0.69(-0.57%)
Jun 20, 2018 120.70 121.22 120.70 120.83 2,459 +0.37(+0.31%)
Jun 19, 2018 120.01 120.57 119.95 120.46 2,419 -0.81(-0.67%)
Jun 18, 2018 121.37 121.37 120.79 121.27 1,354 -0.06(-0.05%)
Jun 15, 2018 121.71 121.04 121.33 2,327 -0.38(-0.31%)
Jun 14, 2018 121.85 121.85 121.69 121.71 2,154 -0.16(-0.13%)
Jun 13, 2018 122.00 122.00 121.87 121.87 1,626 +0.32(+0.27%)
Jun 12, 2018 121.35 121.63 121.35 121.54 2,208 -0.03(-0.02%)
Jun 11, 2018 121.34 121.57 121.20 121.57 2,422 +0.69(+0.57%)
Jun 08, 2018 120.77 120.89 120.69 120.89 805 +0.31(+0.26%)
Jun 07, 2018 121.00 121.00 120.57 120.57 782 -0.05(-0.04%)
Jun 06, 2018 119.92 120.62 119.92 120.62 1,615 +1.04(+0.87%)
Jun 05, 2018 119.59 119.59 119.58 119.58 3,013 +0.28(+0.23%)
Jun 04, 2018 117.92 119.30 117.92 119.30 2,612 +0.40(+0.33%)
Jun 01, 2018 112.99 118.90 112.99 118.90 3,722 +1.09(+0.92%)
May 31, 2018 118.17 118.17 117.81 117.81 1,549 +0.06(+0.05%)
May 30, 2018 117.76 117.76 117.76 117.76 453 +0.29(+0.25%)
May 29, 2018 118.44 118.44 117.23 117.46 2,404 -1.33(-1.12%)
May 25, 2018 118.80 118.80 118.80 0 +0.22(+0.18%)
May 24, 2018 118.12 118.58 118.12 118.58 1,108 -0.83(-0.69%)
May 23, 2018 118.12 119.41 118.12 119.41 1,502 +0.96(+0.81%)
May 22, 2018 118.49 118.94 118.36 118.44 2,902 +0.62(+0.53%)
May 18, 2018 117.82 117.82 117.82 40 +0.41(+0.35%)
May 17, 2018 117.94 118.12 117.41 117.41 2,904 -0.34(-0.29%)
May 16, 2018 117.96 118.02 117.74 117.74 2,480 +0.94(+0.80%)
May 15, 2018 116.87 117.15 116.77 116.80 1,193 -1.34(-1.14%)
May 14, 2018 118.33 118.49 118.15 118.15 1,100 +0.62(+0.53%)
May 11, 2018 117.75 117.89 117.49 117.53 3,734 +0.29(+0.25%)
May 10, 2018 116.71 117.38 116.71 117.24 1,919 +0.95(+0.81%)
May 09, 2018 115.34 116.45 115.29 116.29 1,545 +1.11(+0.96%)
May 08, 2018 115.25 115.27 115.19 115.19 1,463 -0.34(-0.30%)
May 07, 2018 115.78 115.78 115.53 115.53 2,244 +0.48(+0.42%)
May 04, 2018 113.73 115.05 113.73 115.05 2,298 +2.60(+2.31%)
May 03, 2018 111.96 112.67 111.96 112.45 1,422 -1.72(-1.50%)
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.