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 (%)
Apr 30, 2015 77.86 77.86 77.16 77.23 4,334 -0.64(-0.82%)
Apr 29, 2015 78.25 78.25 77.87 77.87 1,631 -1.05(-1.33%)
Apr 27, 2015 78.93 78.93 78.92 78.92 48 +0.13(+0.16%)
Apr 24, 2015 78.97 78.97 78.74 78.79 1,515 +0.60(+0.77%)
Apr 22, 2015 78.21 78.21 78.19 78.19 188 -0.15(-0.19%)
Apr 21, 2015 78.52 78.52 78.34 78.34 1,529 +0.09(+0.11%)
Apr 20, 2015 77.73 78.33 77.73 78.25 1,016 +0.72(+0.92%)
Apr 17, 2015 77.53 77.54 77.35 77.54 6,891 -0.96(-1.22%)
Apr 15, 2015 78.49 78.57 78.33 78.49 183 +0.26(+0.33%)
Apr 14, 2015 77.82 78.23 77.82 78.23 505 -0.55(-0.70%)
Apr 13, 2015 78.78 78.78 78.78 78.78 475 +0.23(+0.29%)
Apr 10, 2015 78.56 78.56 78.56 78.56 327 +0.92(+1.19%)
Apr 08, 2015 77.33 77.69 77.33 77.63 82 -0.12(-0.16%)
Apr 07, 2015 77.85 77.91 77.76 77.76 1,167 -0.02(-0.03%)
Apr 06, 2015 76.91 77.78 76.86 77.78 3,497 +1.00(+1.30%)
Apr 01, 2015 76.54 76.78 76.78 76.78 611 -0.87(-1.12%)
Mar 31, 2015 77.72 77.72 77.65 77.65 441 -0.45(-0.57%)
Mar 30, 2015 78.12 78.12 78.10 78.10 596 +1.19(+1.55%)
Mar 26, 2015 76.40 76.94 76.40 76.91 46 -0.50(-0.65%)
Mar 25, 2015 78.29 78.29 77.41 77.41 1,436 -0.93(-1.19%)
Mar 24, 2015 78.50 78.51 78.34 78.34 617 -0.68(-0.86%)
Mar 23, 2015 78.89 79.02 78.77 79.02 1,752 +0.19(+0.24%)
Mar 20, 2015 78.72 78.83 78.72 78.83 1,701 +0.60(+0.77%)
Mar 19, 2015 78.27 78.28 78.23 78.23 3,725 +0.16(+0.20%)
Mar 18, 2015 77.24 78.08 77.24 78.08 661 +0.38(+0.49%)
Mar 17, 2015 77.47 77.70 77.46 77.70 3,429 +0.28(+0.36%)
Mar 16, 2015 77.42 77.42 77.42 77.42 460 +1.03(+1.35%)
Mar 13, 2015 76.21 76.39 76.21 76.39 726 -0.44(-0.57%)
Mar 12, 2015 76.54 76.83 76.54 76.83 1,690 +0.60(+0.79%)
Mar 11, 2015 76.43 76.43 76.17 76.23 2,254 -0.48(-0.63%)
Mar 10, 2015 76.98 77.09 76.71 76.71 877 -0.80(-1.03%)
Mar 09, 2015 77.72 77.72 77.39 77.51 509 +0.25(+0.32%)
Mar 06, 2015 78.05 78.06 77.24 77.26 1,897 -1.31(-1.66%)
Mar 05, 2015 78.61 78.61 78.35 78.57 26,637 +0.24(+0.31%)
Mar 04, 2015 78.03 78.33 78.03 78.33 2,614 -0.21(-0.27%)
Mar 03, 2015 78.69 78.73 78.43 78.54 2,283 -0.66(-0.83%)
Mar 02, 2015 78.96 79.19 78.96 79.19 1,957 +0.37(+0.47%)
Feb 27, 2015 78.82 78.82 78.76 78.82 2,902 +0.03(+0.04%)
Feb 26, 2015 78.87 78.87 78.67 78.79 1,403 +0.12(+0.15%)
Feb 25, 2015 78.92 78.92 78.67 78.67 7,203 -0.26(-0.33%)
Feb 24, 2015 78.96 78.96 78.63 78.93 3,570 +0.23(+0.29%)
Feb 23, 2015 78.75 78.78 78.62 78.70 4,960 +0.00(+0.00%)
Feb 20, 2015 77.65 78.70 77.65 78.70 5,737 +0.60(+0.77%)
Feb 19, 2015 78.26 78.26 78.09 78.11 2,461 +0.00(+0.00%)
Feb 18, 2015 77.94 78.15 77.78 78.11 8,083 +0.26(+0.34%)
Feb 17, 2015 77.82 77.91 77.52 77.84 2,217 +0.22(+0.28%)
Feb 13, 2015 77.56 77.62 77.62 77.62 2,853 +0.20(+0.25%)
Feb 12, 2015 77.30 77.47 77.30 77.43 1,494 +0.37(+0.48%)
Feb 11, 2015 76.87 77.06 76.75 77.06 1,620 +0.30(+0.40%)
Feb 10, 2015 76.20 76.75 76.20 76.75 2,893 +1.02(+1.35%)
Feb 09, 2015 76.15 76.15 75.73 75.73 393 -0.82(-1.07%)
Feb 06, 2015 76.46 76.55 76.46 76.55 1,184 +0.10(+0.13%)
Feb 05, 2015 76.48 76.48 76.31 76.45 1,472 +0.55(+0.72%)
Feb 04, 2015 75.87 75.90 75.87 75.90 302 +0.33(+0.44%)
Feb 03, 2015 75.96 75.96 75.42 75.56 878 +0.82(+1.10%)
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.