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 (%)
Sep 30, 2015 72.51 72.29 72.29 72.29 815 +1.18(+1.65%)
Sep 29, 2015 71.11 71.11 71.11 71.11 509 -0.24(-0.34%)
Sep 28, 2015 71.84 71.84 71.35 71.35 1,000 -2.25(-3.06%)
Sep 25, 2015 73.63 73.63 73.61 73.61 932 +0.11(+0.15%)
Sep 23, 2015 73.50 73.49 73.49 73.49 3,057 +0.07(+0.09%)
Sep 22, 2015 73.42 73.42 73.42 73.42 300 -1.35(-1.81%)
Sep 21, 2015 74.78 74.78 74.78 74.78 446 +0.16(+0.21%)
Sep 18, 2015 74.92 74.92 74.62 74.62 508 -0.59(-0.78%)
Sep 15, 2015 74.64 75.21 74.64 75.21 80 +1.19(+1.60%)
Sep 14, 2015 74.02 74.02 74.02 74.02 1,113 -0.15(-0.20%)
Sep 11, 2015 74.17 74.17 74.17 74.17 149 +0.23(+0.32%)
Sep 10, 2015 73.94 73.94 73.94 73.94 149 -0.99(-1.32%)
Sep 09, 2015 74.95 74.97 74.93 74.93 413 +0.58(+0.78%)
Sep 08, 2015 73.92 74.44 73.84 74.35 22,574 +1.56(+2.14%)
Sep 04, 2015 72.62 72.79 72.79 72.79 6,216 -1.01(-1.37%)
Sep 03, 2015 74.02 74.02 73.77 73.80 1,081 +1.06(+1.46%)
Sep 02, 2015 72.74 72.74 72.74 72.74 545 +0.72(+0.99%)
Sep 01, 2015 73.22 73.22 72.02 72.02 1,184 -2.27(-3.05%)
Aug 31, 2015 74.71 74.71 74.28 74.29 1,129 -0.56(-0.75%)
Aug 28, 2015 74.89 74.97 74.85 74.85 1,865 +0.94(+1.27%)
Aug 27, 2015 74.45 75.16 73.91 73.91 1,051 +0.36(+0.49%)
Aug 26, 2015 71.34 73.55 71.34 73.55 1,937 +2.20(+3.08%)
Aug 25, 2015 73.75 73.75 71.35 71.35 6,542 -0.87(-1.21%)
Aug 24, 2015 68.33 73.89 52.71 72.23 6,902 -3.06(-4.07%)
Aug 21, 2015 76.09 76.09 75.29 75.29 1,105 -1.83(-2.38%)
Aug 20, 2015 77.61 77.61 77.12 77.12 1,370 -1.81(-2.29%)
Aug 18, 2015 79.10 79.10 78.85 78.93 50 +0.31(+0.39%)
Aug 14, 2015 78.63 78.63 78.63 78.63 167 -0.12(-0.15%)
Aug 13, 2015 78.74 78.74 78.71 78.74 821 +0.07(+0.09%)
Aug 12, 2015 77.60 78.67 77.60 78.67 451 +0.69(+0.88%)
Aug 07, 2015 78.16 78.16 77.99 77.99 19 -1.58(-1.98%)
Aug 06, 2015 79.57 79.57 79.57 79.57 177 +0.06(+0.07%)
Aug 05, 2015 78.77 79.66 78.77 79.51 1,326 +0.62(+0.79%)
Aug 04, 2015 79.06 79.06 78.89 78.89 448 -0.34(-0.42%)
Jul 31, 2015 79.22 79.22 79.16 79.22 105 +0.09(+0.12%)
Jul 30, 2015 79.04 79.13 79.02 79.13 4,626 -0.05(-0.07%)
Jul 29, 2015 79.18 79.18 79.18 79.18 187 +0.46(+0.59%)
Jul 28, 2015 77.78 78.72 77.77 78.72 1,345 +1.14(+1.47%)
Jul 27, 2015 77.64 77.64 77.53 77.58 2,277 -0.74(-0.94%)
Jul 24, 2015 79.15 79.15 78.32 78.32 513 -0.96(-1.21%)
Jul 23, 2015 79.24 79.32 79.22 79.28 3,065 +0.07(+0.09%)
Jul 22, 2015 79.21 79.21 79.21 79.21 294 -0.39(-0.49%)
Jul 21, 2015 79.85 79.85 79.54 79.60 1,603 -0.39(-0.49%)
Jul 20, 2015 79.99 79.99 79.99 79.99 2,504 +0.37(+0.46%)
Jul 17, 2015 79.67 79.68 79.63 79.63 23,834 +0.09(+0.11%)
Jul 16, 2015 78.67 79.60 78.67 79.54 1,962 +0.75(+0.95%)
Jul 15, 2015 78.79 78.79 78.79 78.79 482 -0.02(-0.02%)
Jul 14, 2015 78.81 78.81 78.81 78.81 175 +0.28(+0.35%)
Jul 13, 2015 78.39 78.54 78.39 78.54 1,681 +0.81(+1.05%)
Jul 10, 2015 77.69 77.72 77.69 77.72 679 +0.25(+0.32%)
Jul 09, 2015 77.89 77.89 77.48 77.48 749 +0.48(+0.62%)
Jul 08, 2015 77.26 77.26 76.99 77.00 619 -0.27(-0.34%)
Jul 07, 2015 77.33 77.33 77.26 77.26 400 -0.25(-0.33%)
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.