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 (%)
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%)
Feb 03, 2014 63.34 63.68 62.19 62.19 3,827 -1.18(-1.86%)
Jan 31, 2014 63.37 63.37 63.37 63.37 914 -0.81(-1.27%)
Jan 30, 2014 64.18 64.18 64.18 64.18 577 +0.56(+0.88%)
Jan 29, 2014 63.95 63.95 63.60 63.62 2,959 -0.39(-0.61%)
Jan 28, 2014 64.01 64.01 64.01 64.01 88 +0.00(+0.00%)
Jan 27, 2014 64.11 64.11 63.66 64.01 2,448 -0.14(-0.21%)
Jan 24, 2014 64.33 64.33 64.15 64.15 1,249 -0.89(-1.37%)
Jan 23, 2014 65.74 65.74 65.05 65.05 2,029 -0.93(-1.41%)
Jan 22, 2014 66.07 66.07 65.80 65.98 8,711 +0.26(+0.39%)
Jan 21, 2014 73.64 68.19 65.66 65.72 6,462 +0.18(+0.27%)
Jan 17, 2014 65.73 65.54 65.54 65.54 305 -0.12(-0.18%)
Jan 16, 2014 65.53 65.74 65.53 65.66 3,286 -0.11(-0.16%)
Jan 15, 2014 65.67 65.87 65.68 65.77 8,938 +0.10(+0.16%)
Jan 14, 2014 65.58 65.67 65.58 65.67 806 +0.64(+0.99%)
Jan 13, 2014 65.47 65.47 64.96 65.03 1,074 -0.38(-0.59%)
Jan 10, 2014 65.41 65.41 65.41 65.41 203 -0.03(-0.04%)
Jan 09, 2014 65.55 65.63 65.44 65.44 725 +0.19(+0.29%)
Jan 08, 2014 65.36 65.39 65.25 65.25 867 +0.16(+0.24%)
Jan 06, 2014 65.46 65.09 65.09 65.09 407 -0.23(-0.35%)
Jan 03, 2014 65.39 65.39 65.29 65.32 1,355 +0.04(+0.06%)
Jan 02, 2014 65.41 65.41 65.19 65.28 2,186 -0.62(-0.94%)
Dec 31, 2013 65.76 65.90 65.90 65.90 1,019 +0.21(+0.31%)
Dec 30, 2013 65.69 65.69 65.69 65.69 278 -0.10(-0.15%)
Dec 27, 2013 65.82 65.82 65.79 65.79 407 +0.44(+0.68%)
Dec 26, 2013 65.35 65.35 65.35 65.35 25 +0.00(+0.00%)
Dec 24, 2013 65.35 65.35 65.35 65.35 665 +0.20(+0.30%)
Dec 23, 2013 65.15 65.15 65.15 65.15 1,209 +0.02(+0.03%)
Dec 20, 2013 64.69 65.13 64.66 65.13 9,758 +0.66(+1.02%)
Dec 19, 2013 64.48 64.48 64.48 64.48 101 +0.01(+0.02%)
Dec 18, 2013 63.77 64.47 63.70 64.47 865 +0.78(+1.22%)
Dec 17, 2013 63.68 63.69 63.68 63.69 2,087 -0.09(-0.14%)
Dec 16, 2013 63.80 63.92 63.78 63.78 2,618 +0.43(+0.68%)
Dec 13, 2013 63.59 63.59 63.35 63.35 374 -0.14(-0.21%)
Dec 12, 2013 63.78 63.78 63.42 63.48 2,888 -0.28(-0.45%)
Dec 11, 2013 64.19 64.19 63.77 63.77 682 -0.95(-1.47%)
Dec 10, 2013 64.72 64.72 64.72 64.72 184 -0.09(-0.14%)
Dec 09, 2013 65.04 65.04 64.81 64.81 678 +0.31(+0.49%)
Dec 06, 2013 64.50 64.50 64.50 64.50 1,287 +0.59(+0.92%)
Dec 05, 2013 64.02 64.06 63.91 63.91 1,415 +0.10(+0.15%)
Dec 04, 2013 64.05 64.42 63.81 63.81 2,143 -0.50(-0.78%)
Dec 03, 2013 64.36 64.36 64.29 64.31 866 -0.38(-0.59%)
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.