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 )

21.32 USD -0.14 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 137.86 138.88 137.39 138.88 1,400 +0.14(+0.10%)
May 28, 2020 140.04 140.45 138.74 138.74 1,986 -0.74(-0.53%)
May 27, 2020 137.65 139.48 137.34 139.48 3,428 +2.69(+1.97%)
May 26, 2020 136.82 137.82 136.79 136.79 3,445 +2.92(+2.18%)
May 22, 2020 133.45 133.87 132.63 133.87 2,000 +0.32(+0.24%)
May 21, 2020 133.98 134.04 133.43 133.55 5,056 -0.60(-0.45%)
May 20, 2020 133.60 134.84 133.60 134.15 7,057 +2.37(+1.80%)
May 19, 2020 131.20 133.38 131.20 131.78 12,238 -0.75(-0.56%)
May 18, 2020 129.67 133.27 129.67 132.53 2,786 +4.97(+3.89%)
May 15, 2020 126.37 127.56 125.80 127.56 3,500 +0.37(+0.29%)
May 14, 2020 123.08 127.23 123.08 127.19 11,099 +1.69(+1.35%)
May 13, 2020 127.60 127.60 124.23 125.50 7,734 -2.90(-2.26%)
May 12, 2020 130.18 131.14 128.41 128.41 2,333 -3.43(-2.60%)
May 11, 2020 131.31 132.31 130.37 131.84 2,109 -0.08(-0.06%)
May 08, 2020 131.53 131.92 131.13 131.92 2,700 +2.43(+1.88%)
May 07, 2020 128.17 130.20 128.17 129.49 2,714 +2.16(+1.70%)
May 06, 2020 128.16 129.58 127.32 127.32 2,755 -1.25(-0.97%)
May 05, 2020 129.83 130.09 127.93 128.58 2,436 +1.29(+1.01%)
May 04, 2020 125.08 127.29 125.08 127.29 6,622 -0.18(-0.14%)
May 01, 2020 129.00 129.00 126.80 127.47 5,100 -4.07(-3.10%)
Apr 30, 2020 131.36 132.38 130.57 131.54 5,787 -1.69(-1.27%)
Apr 29, 2020 131.84 133.92 131.84 133.23 5,034 +4.24(+3.29%)
Apr 28, 2020 131.15 131.71 128.99 128.99 4,380 -0.40(-0.31%)
Apr 27, 2020 128.26 130.01 127.97 129.39 15,516 +2.78(+2.19%)
Apr 24, 2020 124.70 126.85 124.64 126.61 11,300 +1.55(+1.24%)
Apr 23, 2020 124.24 127.13 124.24 125.07 12,609 -0.11(-0.08%)
Apr 22, 2020 125.75 125.75 123.64 125.17 17,404 +2.79(+2.28%)
Apr 21, 2020 123.50 123.50 122.06 122.38 3,193 -3.96(-3.14%)
Apr 20, 2020 125.93 127.94 123.52 126.34 3,779 -1.95(-1.52%)
Apr 17, 2020 126.59 128.29 126.59 128.29 4,300 +3.54(+2.83%)
Apr 16, 2020 124.82 125.13 123.36 124.76 6,947 -0.22(-0.17%)
Apr 15, 2020 124.23 125.61 124.20 124.97 10,749 -3.20(-2.50%)
Apr 14, 2020 129.15 129.15 126.84 128.18 8,709 +3.07(+2.45%)
Apr 13, 2020 127.05 127.05 123.46 125.11 4,309 -2.55(-2.00%)
Apr 09, 2020 127.17 128.95 126.01 127.66 18,100 +2.69(+2.15%)
Apr 08, 2020 122.33 125.14 121.09 124.98 7,768 +4.30(+3.56%)
Apr 07, 2020 124.95 125.00 120.61 120.68 15,419 -0.23(-0.19%)
Apr 06, 2020 114.40 120.91 114.40 120.91 5,034 +8.32(+7.39%)
Apr 03, 2020 112.40 113.34 111.81 112.58 4,100 -1.28(-1.12%)
Apr 02, 2020 110.45 114.47 110.45 113.86 5,756 +1.00(+0.89%)
Apr 01, 2020 114.39 114.99 112.23 112.86 15,038 -4.90(-4.16%)
Mar 31, 2020 118.50 120.18 117.14 117.76 7,012 -1.24(-1.04%)
Mar 30, 2020 115.59 119.06 115.59 119.00 16,353 +3.78(+3.28%)
Mar 27, 2020 117.47 118.00 114.83 115.23 127,900 -4.82(-4.02%)
Mar 26, 2020 116.90 120.36 116.90 120.05 13,582 +6.58(+5.80%)
Mar 25, 2020 111.01 117.80 111.01 113.47 5,474 +3.09(+2.80%)
Mar 24, 2020 104.34 110.69 104.34 110.38 43,031 +7.97(+7.79%)
Mar 23, 2020 102.74 104.99 100.16 102.41 29,462 -1.75(-1.68%)
Mar 20, 2020 108.00 110.15 103.88 104.16 130,800 -4.82(-4.42%)
Mar 19, 2020 105.08 111.18 105.08 108.98 19,274 +1.59(+1.48%)
Mar 18, 2020 107.07 109.59 101.03 107.39 25,504 -6.42(-5.64%)
Mar 17, 2020 107.89 113.81 106.66 113.81 31,219 +5.48(+5.06%)
Mar 16, 2020 112.00 114.67 108.33 108.33 17,191 -12.81(-10.57%)
Mar 13, 2020 117.15 121.99 112.82 121.14 89,500 +8.63(+7.67%)
Mar 12, 2020 119.99 120.75 112.51 112.51 28,828 -12.58(-10.05%)
Mar 11, 2020 126.60 127.85 123.39 125.09 8,455 -5.58(-4.27%)
Mar 10, 2020 132.22 132.22 124.37 130.66 20,599 +5.88(+4.71%)
Mar 09, 2020 136.47 136.47 124.30 124.78 32,158 -10.89(-8.03%)
Mar 06, 2020 135.82 136.42 132.87 135.67 9,200 -2.56(-1.85%)
Mar 05, 2020 140.72 140.72 137.68 138.23 15,840 -5.37(-3.74%)
Mar 04, 2020 140.76 143.60 139.68 143.60 8,142 +5.66(+4.10%)
Mar 03, 2020 141.28 142.77 137.33 137.94 24,908 -2.48(-1.77%)
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.