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 )

27.97 +0.04 (+0.14%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.52 20.59 20.41 20.57 51,663 +0.10(+0.48%)
Jun 29, 2021 20.54 20.54 20.41 20.47 43,109 -0.02(-0.10%)
Jun 28, 2021 20.47 20.56 20.35 20.49 38,260 +0.07(+0.33%)
Jun 25, 2021 20.26 20.45 20.24 20.42 23,751 +0.15(+0.73%)
Jun 24, 2021 20.29 20.41 20.21 20.27 31,375 +0.15(+0.73%)
Jun 23, 2021 20.12 20.26 20.12 20.12 40,540 +0.01(+0.05%)
Jun 22, 2021 20.05 20.11 20.03 20.11 39,862 +0.07(+0.34%)
Jun 21, 2021 19.87 20.11 19.72 20.05 30,304 +0.18(+0.89%)
Jun 18, 2021 20.04 20.04 19.78 19.87 59,487 -0.22(-1.11%)
Jun 17, 2021 20.23 20.41 20.02 20.09 62,483 -0.13(-0.64%)
Jun 16, 2021 20.41 20.44 19.90 20.22 67,024 -0.01(-0.07%)
Jun 15, 2021 20.39 20.40 20.24 20.24 22,547 -0.07(-0.34%)
Jun 14, 2021 20.36 20.42 20.17 20.31 29,103 +0.02(+0.10%)
Jun 11, 2021 20.29 20.31 20.21 20.29 20,464 +0.00(+0.01%)
Jun 10, 2021 21.55 21.56 20.23 20.28 105,858 +0.06(+0.28%)
Jun 09, 2021 20.33 20.55 20.17 20.23 16,805 -0.04(-0.22%)
Jun 08, 2021 20.43 20.43 20.21 20.27 48,679 -0.06(-0.28%)
Jun 07, 2021 20.45 20.45 20.21 20.33 52,585 -0.07(-0.34%)
Jun 04, 2021 20.20 21.05 20.20 20.40 66,670 -180.52(-89.85%)
Jun 03, 2021 200.69 201.12 200.69 200.92 2,783 -0.35(-0.17%)
Jun 02, 2021 201.60 201.60 201.01 201.27 5,020 +0.10(+0.05%)
Jun 01, 2021 201.87 201.90 200.92 201.16 7,423 -0.56(-0.28%)
May 28, 2021 202.39 202.39 201.73 201.73 3,754 +0.20(+0.10%)
May 27, 2021 201.74 201.79 200.62 201.53 3,550 +0.48(+0.24%)
May 26, 2021 201.96 201.96 201.00 201.04 69,352 +0.14(+0.07%)
May 25, 2021 202.87 202.87 200.91 200.91 5,241 -0.62(-0.31%)
May 24, 2021 200.76 201.84 200.76 201.52 4,794 +2.25(+1.13%)
May 21, 2021 199.43 200.23 199.28 199.28 2,048 -0.13(-0.06%)
May 20, 2021 198.55 199.78 198.42 199.40 3,335 +2.74(+1.39%)
May 19, 2021 195.71 196.67 194.28 196.67 3,570 -0.62(-0.31%)
May 18, 2021 199.06 199.06 197.29 197.29 3,208 -1.22(-0.62%)
May 17, 2021 199.76 199.76 197.38 198.51 9,890 -0.95(-0.47%)
May 14, 2021 198.31 199.59 197.87 199.45 6,750 +2.81(+1.43%)
May 13, 2021 194.80 198.06 194.80 196.64 5,154 +2.81(+1.45%)
May 12, 2021 196.54 196.60 193.79 193.83 3,648 -3.67(-1.86%)
May 11, 2021 197.27 197.86 196.19 197.50 6,911 -1.80(-0.90%)
May 10, 2021 201.80 201.94 199.30 199.30 9,837 -2.07(-1.03%)
May 07, 2021 200.46 201.41 200.46 201.37 4,267 +1.85(+0.93%)
May 06, 2021 198.83 199.52 197.68 199.52 2,980 +1.48(+0.75%)
May 05, 2021 198.83 199.24 197.97 198.04 5,926 +0.25(+0.12%)
May 04, 2021 198.65 198.65 196.19 197.79 9,635 -0.89(-0.45%)
May 03, 2021 199.97 201.56 198.68 198.68 16,525 +0.32(+0.16%)
Apr 30, 2021 199.19 199.37 197.63 198.36 37,096 -2.03(-1.01%)
Apr 29, 2021 199.52 200.41 199.32 200.39 2,946 +1.39(+0.70%)
Apr 28, 2021 199.05 199.45 198.62 199.00 3,431 +0.18(+0.09%)
Apr 27, 2021 198.73 199.02 198.39 198.81 4,825 +0.03(+0.02%)
Apr 26, 2021 199.09 199.31 198.72 198.78 3,495 +0.28(+0.14%)
Apr 23, 2021 196.91 198.94 196.91 198.50 3,566 +2.30(+1.17%)
Apr 22, 2021 198.51 198.51 195.61 196.21 6,350 -1.51(-0.76%)
Apr 21, 2021 196.13 197.72 196.09 197.72 2,612 +1.76(+0.90%)
Apr 20, 2021 196.45 196.70 195.50 195.95 8,534 -1.10(-0.56%)
Apr 19, 2021 198.39 198.39 196.57 197.05 5,061 -0.88(-0.44%)
Apr 16, 2021 198.72 198.72 197.47 197.93 3,668 +0.65(+0.33%)
Apr 15, 2021 194.36 197.48 194.02 197.28 2,403 +2.25(+1.16%)
Apr 14, 2021 196.14 196.21 194.91 195.03 4,970 -0.82(-0.42%)
Apr 13, 2021 193.88 196.07 193.88 195.85 2,713 +0.50(+0.26%)
Apr 12, 2021 195.85 195.85 194.89 195.35 4,797 -0.22(-0.11%)
Apr 09, 2021 194.20 195.97 194.14 195.57 19,159 +0.98(+0.50%)
Apr 08, 2021 193.96 194.71 193.96 194.59 2,405 +1.04(+0.54%)
Apr 07, 2021 193.31 193.60 192.80 193.56 4,954 +0.93(+0.48%)
Apr 06, 2021 193.30 196.31 192.60 192.62 5,125 -0.49(-0.25%)
Apr 05, 2021 192.04 193.14 192.03 193.11 5,047 +2.82(+1.48%)
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.