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 (%)
Apr 30, 2014 68.19 68.36 68.07 68.36 6,000 +0.25(+0.37%)
Apr 29, 2014 68.15 68.24 68.05 68.11 2,493 +0.27(+0.41%)
Apr 28, 2014 67.76 67.83 67.55 67.83 1,965 +0.31(+0.47%)
Apr 25, 2014 67.66 67.66 67.41 67.52 7,018 -0.60(-0.88%)
Apr 24, 2014 67.92 68.34 67.92 68.12 10,093 +0.06(+0.09%)
Apr 23, 2014 68.09 68.09 68.06 68.06 460 +0.24(+0.35%)
Apr 22, 2014 67.82 67.82 67.82 67.82 284 +0.00(+0.00%)
Apr 21, 2014 67.46 67.82 67.46 67.82 1,539 +0.72(+1.07%)
Apr 16, 2014 67.11 67.11 67.11 67.11 203 +1.07(+1.62%)
Apr 15, 2014 65.59 66.04 65.59 66.04 1,389 +0.11(+0.16%)
Apr 14, 2014 65.74 65.93 65.74 65.93 1,434 +0.62(+0.95%)
Apr 11, 2014 65.64 65.69 65.31 65.31 7,593 -1.85(-2.76%)
Apr 10, 2014 67.16 67.16 67.16 67.16 190 -0.05(-0.07%)
Apr 09, 2014 67.21 67.21 67.21 67.21 195 +0.76(+1.14%)
Apr 08, 2014 66.46 66.46 66.46 66.46 50 +0.00(+0.00%)
Apr 07, 2014 66.72 67.06 66.36 66.46 2,242 -0.76(-1.12%)
Apr 04, 2014 69.68 69.68 67.21 67.21 1,019 -0.78(-1.14%)
Apr 03, 2014 67.99 67.99 67.99 67.99 1 +0.00(+0.00%)
Apr 02, 2014 67.99 67.99 67.99 67.99 434 +1.18(+1.76%)
Apr 01, 2014 66.81 66.81 66.81 66.81 132 +0.00(+0.00%)
Mar 31, 2014 66.81 66.81 66.81 66.81 36 +0.00(+0.00%)
Mar 28, 2014 67.05 67.05 66.81 66.81 5,367 +0.27(+0.41%)
Mar 27, 2014 66.71 66.71 66.36 66.54 4,233 -0.34(-0.51%)
Mar 26, 2014 66.88 66.88 66.88 66.88 215 -0.22(-0.32%)
Mar 25, 2014 67.13 67.27 67.10 67.10 2,242 +0.57(+0.86%)
Mar 24, 2014 66.51 66.54 66.51 66.53 430 -0.69(-1.02%)
Mar 21, 2014 67.55 67.61 67.21 67.21 11,171 +0.38(+0.57%)
Mar 20, 2014 66.83 66.83 66.83 66.83 99 +0.00(+0.00%)
Mar 19, 2014 66.71 66.83 66.71 66.83 391 -0.28(-0.42%)
Mar 18, 2014 66.99 67.18 66.70 67.12 1,238 +0.63(+0.94%)
Mar 17, 2014 66.47 66.49 66.47 66.49 627 +0.28(+0.43%)
Mar 14, 2014 66.20 66.20 66.20 66.20 54 +0.00(+0.00%)
Mar 13, 2014 66.20 66.20 66.20 66.20 731 -0.66(-0.98%)
Mar 12, 2014 66.72 66.86 66.72 66.86 270 -0.00(-0.00%)
Mar 11, 2014 67.10 67.10 66.86 66.86 332 -0.27(-0.40%)
Mar 10, 2014 67.22 67.22 67.13 67.13 878 -0.18(-0.27%)
Mar 07, 2014 68.72 68.72 67.31 67.31 648 -0.06(-0.09%)
Mar 06, 2014 67.41 67.41 67.37 67.37 754 +0.17(+0.25%)
Mar 05, 2014 67.21 67.21 67.18 67.20 1,469 +0.17(+0.25%)
Mar 04, 2014 66.92 67.04 66.92 67.04 680 +1.00(+1.52%)
Mar 03, 2014 66.13 66.13 66.04 66.04 543 -0.81(-1.22%)
Feb 28, 2014 66.85 66.85 66.85 66.85 430 +0.55(+0.83%)
Feb 27, 2014 66.01 66.33 66.00 66.30 2,187 +0.05(+0.07%)
Feb 26, 2014 66.25 66.25 66.25 66.25 514 -0.10(-0.15%)
Feb 25, 2014 66.35 66.35 66.35 66.35 25 +0.00(+0.00%)
Feb 24, 2014 66.35 66.35 66.35 66.35 303 +0.41(+0.62%)
Feb 21, 2014 65.94 65.94 65.94 65.94 215 +0.22(+0.33%)
Feb 20, 2014 65.72 65.72 65.72 65.72 320 -0.03(-0.04%)
Feb 19, 2014 65.57 65.75 65.57 65.75 351 -0.04(-0.06%)
Feb 18, 2014 65.79 65.79 65.67 65.79 1,197 +0.09(+0.13%)
Feb 14, 2014 70.36 65.70 65.70 65.70 1,324 +0.27(+0.42%)
Feb 13, 2014 65.47 65.47 65.42 65.43 620 +0.24(+0.36%)
Feb 12, 2014 65.05 65.19 65.05 65.19 1,528 +0.37(+0.58%)
Feb 11, 2014 64.68 64.82 64.68 64.82 630 +0.68(+1.07%)
Feb 10, 2014 64.31 64.31 64.12 64.13 2,293 +0.08(+0.12%)
Feb 07, 2014 63.59 64.05 63.59 64.05 7,765 +1.34(+2.14%)
Feb 06, 2014 62.71 62.71 62.71 62.71 98 +0.00(+0.00%)
Feb 05, 2014 62.71 62.71 62.71 62.71 97 +0.00(+0.00%)
Feb 04, 2014 62.61 62.71 62.61 62.71 566 +0.52(+0.84%)
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.