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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath US Treasury Flattener ETN (NY: FLAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 58.38 58.38 58.38 0 -0.92(-1.55%)
Oct 30, 2013 59.15 59.30 59.15 59.30 200 +0.55(+0.94%)
Oct 29, 2013 58.75 58.75 58.75 58.75 100 -0.22(-0.37%)
Oct 23, 2013 58.97 58.97 58.97 0 +1.22(+2.11%)
Oct 21, 2013 57.75 57.75 57.75 0 -0.29(-0.50%)
Oct 18, 2013 58.15 58.18 58.04 58.04 1,212 +0.02(+0.03%)
Oct 17, 2013 58.11 58.20 58.02 58.02 1,000 +0.62(+1.08%)
Oct 16, 2013 56.80 57.40 56.80 57.40 200 +0.32(+0.56%)
Oct 15, 2013 57.08 57.08 57.08 57.08 500 -0.43(-0.75%)
Oct 11, 2013 57.51 57.51 57.51 0 +0.43(+0.75%)
Oct 10, 2013 57.00 57.08 56.98 57.08 32,200 -0.73(-1.26%)
Oct 09, 2013 57.78 57.82 57.78 57.81 600 +0.44(+0.76%)
Oct 04, 2013 57.37 57.37 57.37 0 -0.37(-0.64%)
Sep 27, 2013 57.74 57.74 57.74 0 +0.38(+0.66%)
Sep 26, 2013 57.48 57.53 57.36 57.36 5,046 -0.19(-0.33%)
Sep 25, 2013 57.55 57.55 57.55 57.55 103 +0.72(+1.27%)
Sep 23, 2013 56.83 56.83 56.83 0 +0.04(+0.07%)
Sep 20, 2013 56.73 56.79 56.73 56.79 17,700 +0.29(+0.51%)
Sep 19, 2013 56.50 56.50 56.50 56.50 500 -0.80(-1.40%)
Sep 18, 2013 55.45 57.30 55.45 57.30 10,594 +1.47(+2.63%)
Sep 17, 2013 55.83 55.83 55.83 55.83 1,000 +0.01(+0.03%)
Sep 16, 2013 56.19 56.19 55.82 55.82 2,200 +0.03(+0.05%)
Sep 12, 2013 55.79 55.79 55.79 0 +0.19(+0.34%)
Sep 11, 2013 55.58 55.60 55.58 55.60 200 +0.25(+0.45%)
Sep 10, 2013 55.43 55.43 55.34 55.35 12,300 -0.28(-0.50%)
Sep 09, 2013 55.63 55.63 55.63 55.63 500 +0.28(+0.51%)
Sep 06, 2013 55.80 55.80 55.35 55.35 2,200 -0.35(-0.63%)
Sep 04, 2013 55.70 55.70 55.70 0 +0.28(+0.51%)
Sep 03, 2013 55.14 62.41 55.03 55.42 11,421 -1.04(-1.84%)
Aug 30, 2013 56.46 56.46 56.46 56.46 10,000 +0.00(+0.00%)
Aug 29, 2013 55.91 56.46 55.91 56.46 6,600 +0.05(+0.09%)
Aug 27, 2013 56.41 56.41 56.41 0 +0.46(+0.81%)
Aug 26, 2013 56.05 56.05 55.94 55.95 600 +0.34(+0.62%)
Aug 20, 2013 55.61 55.61 55.61 0 +0.52(+0.94%)
Aug 19, 2013 55.09 55.09 55.09 55.09 100 -0.96(-1.71%)
Aug 15, 2013 56.05 56.05 56.05 0 -0.15(-0.27%)
Aug 14, 2013 56.20 56.20 56.20 56.20 100 -0.12(-0.21%)
Aug 13, 2013 56.36 56.36 56.32 56.32 300 -1.21(-2.11%)
Aug 12, 2013 57.53 57.53 57.53 57.53 100 +0.03(+0.06%)
Aug 09, 2013 57.30 57.61 57.30 57.50 908 +0.06(+0.10%)
Aug 08, 2013 57.50 57.53 57.40 57.44 1,300 +0.08(+0.14%)
Aug 07, 2013 57.36 57.36 57.36 57.36 405 +0.35(+0.61%)
Aug 02, 2013 57.01 57.01 57.01 0 +0.24(+0.42%)
Jul 31, 2013 56.77 56.77 56.77 0 -0.69(-1.20%)
Jul 26, 2013 57.46 57.46 57.46 0 +0.35(+0.61%)
Jul 25, 2013 57.06 57.11 57.06 57.11 200 -0.26(-0.45%)
Jul 24, 2013 57.47 57.47 57.37 57.37 660 -0.63(-1.09%)
Jul 19, 2013 58.00 58.00 58.00 58.00 0 +0.38(+0.66%)
Jul 18, 2013 57.68 57.68 57.61 57.62 400 -0.57(-0.98%)
Jul 17, 2013 58.24 58.24 58.19 58.19 560 +0.43(+0.74%)
Jul 16, 2013 57.76 57.76 57.76 57.76 150 +0.13(+0.23%)
Jul 15, 2013 57.55 57.63 57.55 57.63 1,250 +0.22(+0.38%)
Jul 12, 2013 57.41 57.41 57.41 57.41 200 +0.56(+0.99%)
Jul 09, 2013 56.85 56.85 56.85 0 +0.52(+0.92%)
Jul 08, 2013 56.32 56.33 56.32 56.33 1,484 -1.81(-3.11%)
Jul 02, 2013 58.14 58.14 58.14 58.14 0 +0.48(+0.83%)
Jun 28, 2013 57.66 57.66 57.66 0 -0.03(-0.05%)
Jun 26, 2013 57.75 57.75 57.69 57.69 800 +0.12(+0.21%)
Jun 25, 2013 57.52 57.57 57.52 57.57 500 -0.34(-0.59%)
Jun 24, 2013 57.38 57.91 57.36 57.91 2,050 -0.09(-0.16%)
Jun 21, 2013 58.58 58.58 58.00 58.00 2,775 -0.79(-1.34%)
Jun 20, 2013 58.81 58.81 58.79 58.79 200 -1.00(-1.67%)
Jun 19, 2013 60.54 60.54 59.66 59.79 4,683 -1.50(-2.45%)
Jun 14, 2013 61.29 61.29 61.29 0 +0.69(+1.14%)
Jun 12, 2013 60.60 60.60 60.60 60.60 0 -0.28(-0.46%)
Jun 11, 2013 60.18 60.94 60.18 60.88 1,602 +0.30(+0.50%)
Jun 10, 2013 60.70 60.78 60.58 60.58 4,100 -0.31(-0.51%)
Jun 07, 2013 61.10 61.16 60.89 60.89 2,950 -0.76(-1.23%)
Jun 06, 2013 62.40 62.41 61.63 61.65 36,889 +0.17(+0.28%)
Jun 05, 2013 61.45 61.48 61.41 61.48 600 +0.67(+1.10%)
Jun 04, 2013 61.23 61.23 60.36 60.81 21,988 -0.27(-0.44%)
May 31, 2013 61.08 61.08 61.08 61.08 0 -0.06(-0.10%)
May 29, 2013 61.14 61.14 61.14 0 -0.21(-0.34%)
May 28, 2013 61.97 61.97 61.35 61.35 800 -0.78(-1.26%)
May 24, 2013 62.13 62.13 62.13 62.13 100 +0.06(+0.10%)
May 23, 2013 62.13 62.13 62.07 62.07 712 -0.43(-0.69%)
May 21, 2013 62.50 62.50 62.50 0 -0.51(-0.81%)
May 16, 2013 63.01 63.01 63.01 0 +0.15(+0.24%)
May 13, 2013 62.86 62.86 62.86 0 -0.18(-0.29%)
May 10, 2013 62.86 63.04 62.86 63.04 211 -0.65(-1.02%)
May 09, 2013 63.73 63.74 63.69 63.69 550 -0.07(-0.11%)
May 08, 2013 63.76 63.76 63.76 63.76 100 +0.26(+0.41%)
May 07, 2013 63.50 63.51 63.50 63.50 4,000 -0.01(-0.01%)
May 06, 2013 63.51 63.51 63.51 63.51 200 -1.15(-1.79%)
May 02, 2013 64.66 64.66 64.66 64.66 0 +0.00(+0.00%)
May 01, 2013 64.66 64.66 64.66 64.66 150 +0.24(+0.37%)
Apr 29, 2013 64.42 64.42 64.42 0 -0.09(-0.14%)
Apr 26, 2013 64.51 64.51 64.51 64.51 141 +0.48(+0.75%)
Apr 25, 2013 64.07 64.07 64.03 64.03 200 -0.19(-0.30%)
Apr 23, 2013 64.22 64.22 64.22 64.22 0 -0.02(-0.03%)
Apr 22, 2013 64.28 64.28 64.20 64.24 422 +0.06(+0.09%)
Apr 19, 2013 64.18 64.18 64.18 64.18 100 +0.10(+0.16%)
Apr 16, 2013 64.08 64.08 64.08 0 -0.01(-0.02%)
Apr 12, 2013 64.09 64.09 64.09 0 +0.43(+0.68%)
Apr 11, 2013 63.66 63.66 63.66 63.66 300 +0.22(+0.35%)
Apr 10, 2013 63.60 63.62 63.44 63.44 1,300 -0.75(-1.17%)
Apr 08, 2013 64.19 64.19 64.19 0 -0.22(-0.34%)
Apr 05, 2013 64.41 64.41 64.41 64.41 300 +0.50(+0.78%)
Apr 04, 2013 63.74 63.91 63.74 63.91 700 +0.64(+1.01%)
Apr 03, 2013 63.13 63.27 63.13 63.27 200 +0.01(+0.02%)
Mar 28, 2013 63.26 63.26 63.26 63.26 0 -0.07(-0.11%)
Mar 27, 2013 63.26 63.33 63.26 63.33 226 +0.64(+1.02%)
Mar 22, 2013 62.69 62.69 62.69 0 +0.33(+0.53%)
Mar 20, 2013 62.36 62.36 62.36 0 +0.44(+0.71%)
Mar 15, 2013 61.92 61.92 61.92 0 +0.72(+1.18%)
Mar 14, 2013 61.20 61.20 61.20 61.20 100 -0.11(-0.18%)
Mar 13, 2013 61.31 61.31 61.31 61.31 1,300 -0.03(-0.05%)
Mar 12, 2013 61.26 61.34 61.24 61.34 1,320 +0.31(+0.51%)
Mar 11, 2013 61.05 61.05 61.03 61.03 301 -0.06(-0.09%)
Mar 08, 2013 61.05 61.09 61.05 61.09 2,000 -0.59(-0.95%)
Mar 07, 2013 61.63 61.67 61.63 61.67 331 -0.75(-1.21%)
Mar 05, 2013 62.43 62.43 62.43 0 -0.28(-0.45%)
Mar 04, 2013 62.73 62.73 62.71 62.71 375 +0.24(+0.38%)
Feb 27, 2013 62.47 62.47 62.47 0 -0.20(-0.32%)
Feb 26, 2013 62.48 62.67 62.48 62.67 1,527 +0.82(+1.33%)
Feb 22, 2013 61.75 61.85 61.75 61.85 800 +0.19(+0.31%)
Feb 21, 2013 61.68 61.68 61.66 61.66 2,200 +0.15(+0.24%)
Feb 19, 2013 61.51 61.51 61.51 0 +0.28(+0.46%)
Feb 15, 2013 61.23 61.23 61.23 61.23 300 +0.26(+0.43%)
Feb 13, 2013 60.97 60.97 60.97 0 -0.44(-0.72%)
Feb 12, 2013 61.41 61.41 61.41 61.41 100 -0.08(-0.13%)
Feb 11, 2013 61.49 61.49 61.49 61.49 100 -0.14(-0.22%)
Feb 07, 2013 61.63 61.63 61.63 0 +0.28(+0.45%)
Feb 06, 2013 61.22 61.38 61.13 61.35 1,704 -0.01(-0.01%)
Feb 04, 2013 61.37 61.48 61.36 61.36 4,105 -0.09(-0.15%)
Feb 01, 2013 61.44 61.55 61.44 61.45 1,138 +0.38(+0.62%)
Jan 31, 2013 61.03 61.07 61.03 61.07 1,500 +0.06(+0.09%)
Jan 30, 2013 61.00 61.01 61.00 61.01 700 -0.08(-0.13%)
Jan 29, 2013 61.13 61.20 61.08 61.09 700 -0.25(-0.41%)
Jan 28, 2013 61.29 61.34 61.29 61.34 800 -0.20(-0.33%)
Jan 25, 2013 61.60 61.66 61.51 61.54 808 -0.61(-0.98%)
Jan 24, 2013 62.15 62.15 62.15 62.15 150 -0.07(-0.11%)
Jan 23, 2013 62.32 62.32 62.22 62.22 1,600 +0.04(+0.06%)
Jan 22, 2013 61.92 62.18 61.88 62.18 30,703 +0.33(+0.53%)
Jan 17, 2013 61.85 61.85 61.85 0 -0.35(-0.56%)
Jan 16, 2013 62.39 62.39 62.02 62.20 1,840 -0.04(-0.07%)
Jan 15, 2013 62.22 62.30 62.22 62.24 9,030 +0.28(+0.45%)
Jan 14, 2013 61.94 62.00 61.85 61.96 26,724 +0.49(+0.80%)
Jan 12, 2013 61.34 61.47 61.34 61.47 366 +0.00(+0.00%)
Jan 11, 2013 61.34 61.47 61.34 61.47 366 -0.07(-0.11%)
Jan 10, 2013 61.57 61.61 61.44 61.54 12,491 -0.32(-0.52%)
Jan 09, 2013 61.85 61.93 61.74 61.86 8,392 +0.11(+0.18%)
Jan 08, 2013 61.75 61.75 61.75 61.75 660 +0.15(+0.24%)
Jan 07, 2013 61.60 61.69 61.53 61.60 18,101 -0.01(-0.02%)
Jan 04, 2013 61.40 61.61 61.39 61.61 9,586 -0.27(-0.44%)
Jan 03, 2013 61.86 61.89 61.86 61.88 89,321 -0.24(-0.39%)
Jan 02, 2013 62.05 62.18 62.05 62.12 121,232 -0.36(-0.58%)
Dec 31, 2012 62.77 62.83 62.48 62.48 1,495 -0.61(-0.97%)
Dec 28, 2012 63.09 63.09 63.09 63.09 400 +0.25(+0.40%)
Dec 27, 2012 62.66 62.84 62.66 62.84 2,563 +0.18(+0.29%)
Dec 26, 2012 62.66 62.66 62.66 62.66 196 +0.00(+0.00%)
Dec 21, 2012 62.66 62.66 62.66 0 +0.28(+0.45%)
Dec 20, 2012 62.30 62.38 62.30 62.38 4,368 +0.08(+0.12%)
Dec 19, 2012 61.35 62.36 61.35 62.30 4,538 +0.21(+0.33%)
Dec 18, 2012 62.21 62.21 62.07 62.10 21,335 -0.34(-0.55%)
Dec 17, 2012 62.44 62.47 62.44 62.44 763 -0.32(-0.51%)
Dec 14, 2012 62.58 62.76 62.58 62.76 2,438 -0.08(-0.13%)
Dec 13, 2012 62.97 62.97 62.84 62.84 2,097 -0.32(-0.51%)
Dec 12, 2012 63.39 63.51 63.16 63.16 3,151 -0.39(-0.61%)
Dec 11, 2012 63.53 63.55 63.51 63.55 1,001 -0.29(-0.45%)
Dec 10, 2012 63.98 63.98 63.76 63.84 5,486 +0.00(+0.00%)
Dec 07, 2012 63.86 63.96 63.80 63.84 53,649 -0.38(-0.59%)
Dec 06, 2012 65.27 65.27 56.92 64.22 48,303 +0.14(+0.22%)
Dec 05, 2012 64.14 64.15 64.06 64.08 13,125 +0.21(+0.33%)
Dec 04, 2012 63.87 63.87 63.87 63.87 220 +0.04(+0.06%)
Nov 30, 2012 63.84 63.84 63.83 63.83 1,100 -0.11(-0.17%)
Nov 29, 2012 63.86 63.94 63.79 63.94 21,039 +0.10(+0.16%)
Nov 28, 2012 63.87 63.87 63.84 63.84 203 +0.29(+0.46%)
Nov 27, 2012 63.66 63.66 63.55 63.55 1,092 +0.02(+0.03%)
Nov 26, 2012 63.59 63.59 63.53 63.53 1,095 +0.24(+0.38%)
Nov 24, 2012 63.31 63.32 63.29 63.29 2,350 +0.00(+0.00%)
Nov 23, 2012 63.31 63.32 63.29 63.29 2,350 -0.08(-0.12%)
Nov 21, 2012 63.34 63.40 63.30 63.37 22,993 -0.10(-0.16%)
Nov 20, 2012 63.47 63.47 63.47 63.47 100 -0.19(-0.30%)
Nov 19, 2012 63.66 63.66 63.66 63.66 100 -0.39(-0.61%)
Nov 16, 2012 63.90 64.05 63.90 64.05 1,100 +0.18(+0.28%)
Nov 15, 2012 63.87 63.87 63.87 63.87 100 -0.01(-0.02%)
Nov 14, 2012 63.77 63.88 63.75 63.88 978 +0.08(+0.13%)
Nov 13, 2012 63.86 63.86 63.80 63.80 200 -0.04(-0.06%)
Nov 12, 2012 63.74 63.84 63.74 63.84 300 -0.01(-0.02%)
Nov 09, 2012 63.85 63.85 63.85 63.85 1,348 +0.00(+0.00%)
Nov 08, 2012 63.28 63.85 63.28 63.85 1,000 +0.32(+0.50%)
Nov 07, 2012 63.45 63.53 63.40 63.53 14,473 +0.93(+1.49%)
Nov 06, 2012 62.92 62.98 62.58 62.60 11,561 -0.16(-0.25%)
Nov 04, 2012 62.76 62.76 62.76 62.76 0 +0.00(+0.00%)
Nov 02, 2012 62.67 62.76 62.61 62.76 400 -0.04(-0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.