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 )

20.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 177.08 177.08 175.11 176.18 10,600 -3.30(-1.84%)
Jan 28, 2021 176.82 180.92 176.82 179.49 16,102 +1.83(+1.03%)
Jan 27, 2021 181.30 181.30 177.66 177.66 28,790 -4.24(-2.33%)
Jan 26, 2021 181.33 182.00 181.33 181.90 4,047 +1.01(+0.56%)
Jan 25, 2021 180.68 181.00 178.90 180.90 6,412 +0.90(+0.50%)
Jan 22, 2021 180.50 180.50 179.84 180.00 2,400 -0.02(-0.01%)
Jan 21, 2021 180.91 180.91 179.63 180.02 4,368 +0.37(+0.21%)
Jan 20, 2021 176.93 179.93 176.93 179.65 6,078 +2.61(+1.48%)
Jan 19, 2021 176.09 177.19 175.83 177.04 6,240 +1.56(+0.89%)
Jan 15, 2021 175.88 176.06 174.71 175.48 5,200 -0.37(-0.21%)
Jan 14, 2021 176.97 178.00 175.81 175.84 7,373 -1.12(-0.63%)
Jan 13, 2021 175.87 177.50 175.87 176.96 12,163 -0.18(-0.10%)
Jan 12, 2021 179.10 179.10 175.47 177.14 9,053 -0.79(-0.44%)
Jan 11, 2021 178.63 178.87 177.75 177.93 7,807 -1.51(-0.84%)
Jan 08, 2021 179.70 179.70 177.57 179.44 16,400 +0.43(+0.24%)
Jan 07, 2021 178.81 179.69 177.17 179.01 24,732 +2.66(+1.51%)
Jan 06, 2021 177.53 177.97 175.96 176.35 16,100 +0.05(+0.03%)
Jan 05, 2021 177.07 177.07 175.50 176.30 161,188 -0.34(-0.19%)
Jan 04, 2021 178.40 178.40 174.44 176.63 5,144 -1.46(-0.82%)
Dec 31, 2020 178.09 178.09 178.09 4,242 +1.22(+0.69%)
Dec 30, 2020 177.22 177.68 176.63 176.88 4,242 -0.06(-0.03%)
Dec 29, 2020 178.74 178.74 176.80 176.93 5,927 -0.43(-0.24%)
Dec 28, 2020 176.30 177.57 176.30 177.36 3,580 +1.60(+0.91%)
Dec 24, 2020 176.78 176.78 175.12 175.76 3,900 +0.08(+0.05%)
Dec 23, 2020 174.52 176.18 174.52 175.67 3,418 +0.84(+0.48%)
Dec 22, 2020 174.92 175.18 174.54 174.84 2,063 +0.09(+0.05%)
Dec 21, 2020 174.10 176.32 172.52 174.75 2,500 -0.80(-0.46%)
Dec 18, 2020 175.90 176.29 174.37 175.55 4,400 -0.81(-0.46%)
Dec 17, 2020 176.99 176.99 175.59 176.36 4,109 +1.06(+0.61%)
Dec 16, 2020 174.62 175.30 173.19 175.30 6,961 +0.63(+0.36%)
Dec 15, 2020 173.52 174.77 173.27 174.67 10,653 +1.03(+0.59%)
Dec 14, 2020 176.14 176.14 173.42 173.64 7,568 -0.25(-0.14%)
Dec 11, 2020 174.11 174.54 172.60 173.89 6,400 -0.93(-0.53%)
Dec 10, 2020 173.35 174.97 173.21 174.82 5,548 +0.88(+0.51%)
Dec 09, 2020 176.69 181.44 173.25 173.93 6,025 -1.51(-0.86%)
Dec 08, 2020 175.29 175.90 174.45 175.44 4,093 +0.05(+0.03%)
Dec 07, 2020 175.50 175.91 174.71 175.39 15,286 +0.35(+0.20%)
Dec 04, 2020 175.04 175.26 174.59 175.04 5,200 +1.25(+0.72%)
Dec 03, 2020 174.28 174.76 173.72 173.79 3,471 -0.03(-0.02%)
Dec 02, 2020 173.97 173.97 173.00 173.82 4,190 +0.18(+0.10%)
Dec 01, 2020 173.95 174.72 173.62 173.64 11,741 +2.24(+1.31%)
Nov 30, 2020 172.94 172.94 170.90 171.40 7,054 -1.58(-0.91%)
Nov 27, 2020 173.78 173.78 172.57 172.98 11,600 -0.02(-0.01%)
Nov 25, 2020 172.72 173.34 172.21 173.00 12,200 -0.52(-0.30%)
Nov 24, 2020 172.42 173.75 171.54 173.52 9,949 +3.22(+1.89%)
Nov 23, 2020 170.01 170.49 169.61 170.30 2,346 +1.15(+0.68%)
Nov 20, 2020 170.62 171.10 169.15 169.15 25,300 -1.24(-0.73%)
Nov 19, 2020 169.69 170.39 168.90 170.39 8,660 +0.53(+0.31%)
Nov 18, 2020 171.76 173.45 169.86 169.86 113,017 -1.49(-0.87%)
Nov 17, 2020 170.29 171.65 170.26 171.35 2,794 -0.49(-0.28%)
Nov 16, 2020 173.20 173.20 171.00 171.83 13,842 +2.18(+1.29%)
Nov 13, 2020 168.14 169.65 167.85 169.65 12,000 +3.30(+1.98%)
Nov 12, 2020 167.00 167.72 165.76 166.35 5,879 -2.12(-1.26%)
Nov 11, 2020 168.06 169.00 167.53 168.47 14,786 +0.71(+0.42%)
Nov 10, 2020 165.81 168.31 165.81 167.76 8,849 +1.54(+0.93%)
Nov 09, 2020 182.68 182.68 166.20 166.22 10,943 +3.32(+2.04%)
Nov 06, 2020 162.62 163.83 162.14 162.89 2,100 +0.35(+0.21%)
Nov 05, 2020 161.19 163.37 161.19 162.54 12,065 +2.83(+1.77%)
Nov 04, 2020 161.43 161.86 159.72 159.72 5,356 +0.63(+0.39%)
Nov 03, 2020 157.57 160.24 155.68 159.09 9,220 +3.58(+2.30%)
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.