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 (%)
Jun 30, 2014 59.15 59.15 59.15 111 +0.00(+0.00%)
Jun 26, 2014 59.15 59.15 59.15 0 +0.32(+0.55%)
Jun 24, 2014 58.83 58.83 58.83 0 +0.42(+0.72%)
Jun 18, 2014 58.41 58.41 58.41 0 +0.33(+0.57%)
Jun 13, 2014 58.08 58.08 58.08 0 +0.00(+0.00%)
Jun 12, 2014 58.08 58.08 58.08 58.08 21 +0.00(+0.00%)
Jun 10, 2014 58.08 58.08 58.08 0 +0.09(+0.15%)
Jun 06, 2014 58.01 58.02 57.99 57.99 586 -0.07(-0.12%)
Jun 05, 2014 58.07 58.08 58.06 58.06 400 +0.20(+0.35%)
Jun 04, 2014 57.80 57.86 57.80 57.86 800 -0.16(-0.28%)
Jun 03, 2014 58.21 58.21 58.02 58.02 820 -0.52(-0.89%)
Jun 02, 2014 58.71 58.82 58.51 58.54 2,033 -0.57(-0.96%)
May 30, 2014 58.98 59.11 58.98 59.11 350 -0.21(-0.35%)
May 28, 2014 59.32 59.32 59.32 0 +0.74(+1.26%)
May 27, 2014 58.58 58.58 58.58 58.58 500 +0.02(+0.03%)
May 23, 2014 58.56 58.56 58.56 0 +0.16(+0.27%)
May 22, 2014 58.47 58.47 58.39 58.40 1,023 -0.04(-0.07%)
May 21, 2014 58.52 58.53 58.44 58.44 4,252 -0.26(-0.44%)
May 20, 2014 58.70 58.70 58.70 58.70 200 +0.21(+0.36%)
May 19, 2014 58.49 58.49 58.49 58.49 100 -0.35(-0.59%)
May 16, 2014 58.84 58.84 58.84 58.84 100 -0.08(-0.14%)
May 15, 2014 58.98 58.98 58.92 58.92 700 +0.90(+1.55%)
May 14, 2014 58.02 58.02 58.02 58.02 10 +0.00(+0.00%)
May 13, 2014 57.90 58.02 57.90 58.02 200 +0.32(+0.55%)
May 12, 2014 57.75 57.75 57.69 57.70 2,937 -0.40(-0.69%)
May 08, 2014 58.10 58.10 58.10 0 +0.10(+0.17%)
May 07, 2014 58.09 58.09 58.00 58.00 3,150 +0.03(+0.05%)
May 06, 2014 57.87 57.97 57.87 57.97 600 +0.19(+0.33%)
May 05, 2014 57.85 57.89 57.72 57.78 6,648 +0.00(+0.00%)
May 02, 2014 57.78 57.78 57.78 57.78 15 +0.00(+0.00%)
May 01, 2014 57.70 57.78 57.70 57.78 1,175 +0.26(+0.45%)
Apr 30, 2014 57.28 57.52 57.28 57.52 250 +0.23(+0.40%)
Apr 29, 2014 57.18 57.31 57.11 57.29 700 +0.21(+0.37%)
Apr 28, 2014 57.04 57.11 56.95 57.08 2,300 -0.04(-0.07%)
Apr 24, 2014 57.12 57.12 57.12 0 +0.00(+0.00%)
Apr 23, 2014 57.18 57.32 57.12 57.12 3,100 +0.14(+0.24%)
Apr 22, 2014 56.88 56.98 56.79 56.98 9,200 +0.00(+0.01%)
Apr 21, 2014 56.98 56.98 56.98 56.98 200 +0.03(+0.05%)
Apr 17, 2014 56.95 56.95 56.95 0 -0.68(-1.18%)
Apr 16, 2014 57.70 57.70 57.56 57.63 8,020 -0.19(-0.33%)
Apr 15, 2014 57.82 57.82 57.81 57.82 1,001 -0.10(-0.17%)
Apr 11, 2014 57.92 57.92 57.92 57.92 0 +0.00(+0.00%)
Apr 10, 2014 57.44 58.01 57.44 57.92 350 +0.67(+1.17%)
Apr 09, 2014 57.29 57.73 57.18 57.25 800 -0.16(-0.27%)
Apr 08, 2014 57.41 57.41 57.41 57.41 194 +0.08(+0.13%)
Apr 07, 2014 57.39 57.50 57.33 57.33 15,350 +0.09(+0.16%)
Apr 04, 2014 57.24 57.24 57.24 57.24 167 +0.66(+1.17%)
Apr 02, 2014 56.58 56.58 56.58 0 -0.43(-0.75%)
Apr 01, 2014 57.01 57.01 57.01 57.01 196 -0.11(-0.19%)
Mar 31, 2014 57.12 57.12 57.12 57.12 300 -0.49(-0.85%)
Mar 28, 2014 57.76 57.90 57.61 57.61 459 -0.27(-0.46%)
Mar 27, 2014 57.78 57.89 57.78 57.88 586 +0.31(+0.53%)
Mar 24, 2014 57.57 57.57 57.57 57.57 0 +0.06(+0.10%)
Mar 21, 2014 57.51 57.51 57.51 57.51 146 +0.16(+0.28%)
Mar 19, 2014 57.35 57.35 57.35 57.35 0 -0.65(-1.12%)
Mar 18, 2014 57.90 58.00 57.90 58.00 200 +0.00(+0.00%)
Mar 17, 2014 58.00 58.00 58.00 58.00 200 -0.25(-0.43%)
Mar 14, 2014 58.08 58.25 58.07 58.25 5,950 +0.14(+0.24%)
Mar 13, 2014 57.82 58.18 57.82 58.11 7,817 +0.41(+0.71%)
Mar 12, 2014 57.67 57.70 57.67 57.70 375 +0.53(+0.93%)
Mar 11, 2014 57.17 57.17 57.17 57.17 67 +0.00(+0.00%)
Mar 10, 2014 57.17 57.17 57.17 57.17 345 +0.07(+0.12%)
Mar 07, 2014 57.15 57.15 57.10 57.10 450 -0.25(-0.44%)
Mar 06, 2014 57.39 57.50 57.31 57.35 8,637 -0.12(-0.21%)
Mar 05, 2014 57.47 57.47 57.47 57.47 120 -0.75(-1.29%)
Mar 03, 2014 58.22 58.22 58.22 0 +0.48(+0.83%)
Feb 28, 2014 57.53 57.80 57.53 57.74 500 +0.11(+0.19%)
Feb 27, 2014 57.63 57.63 57.63 57.63 63 +0.00(+0.00%)
Feb 26, 2014 57.60 57.63 57.60 57.63 200 +0.44(+0.77%)
Feb 24, 2014 57.19 57.19 57.19 0 -0.03(-0.05%)
Feb 21, 2014 57.22 57.22 57.22 57.22 450 -0.06(-0.10%)
Feb 20, 2014 57.50 57.54 57.28 57.28 554 -0.11(-0.19%)
Feb 11, 2014 57.39 57.39 57.39 0 -0.40(-0.69%)
Feb 10, 2014 57.79 57.79 57.79 57.79 250 +0.18(+0.31%)
Feb 07, 2014 57.47 57.61 57.47 57.61 586 +0.16(+0.28%)
Feb 06, 2014 57.59 57.59 57.45 57.45 558 -0.70(-1.20%)
Feb 04, 2014 58.15 58.15 58.15 0 +0.00(+0.00%)
Feb 03, 2014 58.11 58.16 58.11 58.15 550 +0.82(+1.43%)
Jan 30, 2014 57.33 57.33 57.33 57.33 0 -0.24(-0.42%)
Jan 29, 2014 57.50 57.58 57.31 57.57 2,800 +0.44(+0.77%)
Jan 28, 2014 57.11 57.15 57.06 57.13 700 -0.08(-0.14%)
Jan 27, 2014 57.21 57.21 57.21 57.21 184 +0.00(+0.00%)
Jan 24, 2014 57.21 57.21 57.21 57.21 844 +0.23(+0.40%)
Jan 23, 2014 57.00 57.03 56.98 56.98 11,400 +0.40(+0.71%)
Jan 22, 2014 56.65 56.69 56.42 56.58 23,726 -0.11(-0.19%)
Jan 21, 2014 56.69 56.74 56.60 56.69 7,200 -0.08(-0.14%)
Jan 17, 2014 56.77 56.77 56.77 0 +0.12(+0.21%)
Jan 16, 2014 56.78 56.81 56.65 56.65 42,300 +0.25(+0.44%)
Jan 15, 2014 56.40 56.40 56.40 56.40 300 +0.01(+0.02%)
Jan 14, 2014 56.55 56.60 56.38 56.39 30,821 -0.38(-0.67%)
Jan 13, 2014 56.76 56.78 56.62 56.77 12,969 +0.27(+0.48%)
Jan 10, 2014 56.34 56.72 56.34 56.50 89,125 +0.51(+0.91%)
Jan 09, 2014 55.99 55.99 55.99 55.99 75 +0.00(+0.00%)
Jan 08, 2014 55.99 55.99 55.99 55.99 196 +0.00(+0.00%)
Jan 07, 2014 56.02 56.02 55.92 55.99 1,400 +0.11(+0.20%)
Jan 06, 2014 55.92 55.92 55.82 55.88 1,000 +0.45(+0.81%)
Dec 30, 2013 55.43 55.43 55.43 55.43 0 +0.33(+0.60%)
Dec 27, 2013 55.03 55.10 55.03 55.10 419 -0.55(-0.99%)
Dec 24, 2013 55.65 55.65 55.65 0 +0.00(+0.00%)
Dec 23, 2013 55.65 55.65 55.65 55.65 101 -0.05(-0.09%)
Dec 20, 2013 55.70 55.70 55.70 55.70 45 +0.00(+0.00%)
Dec 19, 2013 55.39 55.70 55.39 55.70 1,011 -0.54(-0.96%)
Dec 13, 2013 56.24 56.24 56.24 0 -0.06(-0.11%)
Dec 11, 2013 56.30 56.30 56.30 56.30 0 +0.02(+0.04%)
Dec 09, 2013 56.28 56.28 56.28 0 +0.00(+0.00%)
Dec 06, 2013 56.26 56.28 56.20 56.28 300 -0.69(-1.21%)
Dec 03, 2013 56.97 56.97 56.97 0 +0.54(+0.96%)
Dec 02, 2013 56.43 56.43 56.43 56.43 100 -0.22(-0.39%)
Nov 29, 2013 56.89 56.89 56.65 56.65 200 -0.95(-1.65%)
Nov 26, 2013 57.60 57.60 57.60 0 +0.40(+0.70%)
Nov 25, 2013 57.16 57.26 57.16 57.20 2,600 +0.12(+0.21%)
Nov 22, 2013 57.08 57.08 57.08 57.08 100 -0.10(-0.17%)
Nov 20, 2013 57.18 57.18 57.18 0 -0.58(-1.00%)
Nov 18, 2013 57.76 57.76 57.76 0 +0.18(+0.31%)
Nov 14, 2013 57.58 57.58 57.58 0 +1.11(+1.97%)
Nov 12, 2013 56.47 56.47 56.47 56.47 270 -0.51(-0.90%)
Nov 08, 2013 56.98 56.98 56.98 0 -0.88(-1.52%)
Nov 07, 2013 57.86 57.86 57.86 57.86 500 +0.51(+0.89%)
Nov 05, 2013 57.35 57.35 57.35 0 -1.03(-1.76%)
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%)
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.