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 )

21.55 USD -0.14 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 61.61 61.70 61.45 61.61 6,632 -0.25(-0.40%)
Sep 26, 2013 61.76 61.86 61.76 61.86 200 -0.19(-0.31%)
Sep 25, 2013 62.18 62.18 62.05 62.05 538 -0.21(-0.34%)
Sep 24, 2013 62.29 62.29 62.26 62.26 400 +0.11(+0.18%)
Sep 23, 2013 62.15 62.15 62.15 62.15 1,091 -0.57(-0.90%)
Sep 20, 2013 62.84 62.84 62.71 62.71 777 -0.49(-0.77%)
Sep 19, 2013 63.20 63.20 63.20 63.20 100 +0.16(+0.25%)
Sep 18, 2013 62.15 63.04 62.15 63.04 4,600 +0.83(+1.33%)
Sep 16, 2013 62.31 62.21 62.21 62.21 900 +0.68(+1.11%)
Sep 11, 2013 61.49 61.53 61.53 61.53 600 +0.76(+1.25%)
Sep 09, 2013 60.64 60.77 60.77 60.77 500 +0.17(+0.28%)
Sep 06, 2013 60.60 60.60 60.60 60.60 233 +0.34(+0.56%)
Sep 04, 2013 60.27 60.26 60.26 60.26 300 +0.73(+1.23%)
Sep 03, 2013 60.04 60.11 59.53 59.53 400 +0.13(+0.22%)
Aug 30, 2013 59.77 59.77 59.40 59.40 512 -0.10(-0.17%)
Aug 29, 2013 59.50 59.50 59.50 59.50 1,807 +0.04(+0.07%)
Aug 27, 2013 59.74 59.46 59.46 59.46 3,000 -1.17(-1.93%)
Aug 26, 2013 60.53 60.69 60.53 60.63 7,326 +0.40(+0.66%)
Aug 23, 2013 60.30 60.30 60.22 60.23 3,027 -0.10(-0.17%)
Aug 22, 2013 59.71 60.33 59.71 60.33 701 +0.48(+0.80%)
Aug 21, 2013 59.59 59.93 59.59 59.85 1,643 -0.21(-0.35%)
Aug 20, 2013 59.81 60.06 59.81 60.06 1,390 +0.31(+0.52%)
Aug 19, 2013 60.10 60.10 59.75 59.75 699 -0.44(-0.73%)
Aug 16, 2013 60.19 60.19 60.19 60.19 1,717 -0.01(-0.01%)
Aug 15, 2013 60.30 60.30 60.20 60.20 300 -1.08(-1.76%)
Aug 09, 2013 61.28 61.28 61.28 61.28 0 -0.22(-0.36%)
Aug 08, 2013 61.44 61.50 61.25 61.50 793 +0.06(+0.10%)
Aug 06, 2013 61.40 61.44 61.44 61.44 400 -0.35(-0.57%)
Aug 02, 2013 61.75 61.79 61.79 61.79 500 -0.12(-0.19%)
Aug 01, 2013 61.91 61.91 61.91 61.91 100 +0.68(+1.10%)
Jul 31, 2013 60.98 61.52 60.98 61.23 2,216 +0.27(+0.44%)
Jul 29, 2013 61.07 60.96 60.96 60.96 200 +0.07(+0.11%)
Jul 26, 2013 61.14 61.19 60.89 60.89 1,200 -0.23(-0.38%)
Jul 24, 2013 61.89 61.12 61.12 61.12 900 -0.48(-0.78%)
Jul 23, 2013 61.71 61.71 61.60 61.60 1,000 +0.88(+1.45%)
Jul 18, 2013 60.72 60.72 60.72 60.72 0 +0.27(+0.45%)
Jul 17, 2013 60.49 60.49 60.45 60.45 600 +0.27(+0.44%)
Jul 16, 2013 60.48 60.48 60.14 60.18 700 -0.40(-0.66%)
Jul 15, 2013 60.70 60.70 60.45 60.58 610 +0.43(+0.71%)
Jul 12, 2013 60.15 60.15 60.15 60.15 100 -0.06(-0.10%)
Jul 11, 2013 60.08 60.23 59.99 60.21 800 +0.80(+1.35%)
Jul 10, 2013 59.78 59.78 59.41 59.41 2,245 -0.17(-0.29%)
Jul 09, 2013 59.45 59.64 59.16 59.58 7,550 +0.42(+0.71%)
Jul 08, 2013 59.17 59.17 59.06 59.16 825 +0.59(+1.01%)
Jul 05, 2013 58.46 58.57 58.20 58.57 800 +0.70(+1.21%)
Jul 03, 2013 57.90 57.90 57.58 57.87 700 +0.09(+0.15%)
Jul 02, 2013 58.14 58.32 57.78 57.78 2,600 -0.31(-0.53%)
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.