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 (%)
Jan 31, 2011 46.25 46.34 45.64 45.90 52,638 -0.22(-0.47%)
Jan 28, 2011 45.58 46.28 45.58 46.12 23,172 +0.32(+0.70%)
Jan 27, 2011 45.75 45.93 45.50 45.80 19,994 +0.00(+0.00%)
Jan 26, 2011 46.07 46.19 45.75 45.80 21,640 -0.57(-1.24%)
Jan 25, 2011 46.30 46.64 46.00 46.37 54,019 +0.30(+0.66%)
Jan 24, 2011 46.21 46.21 45.88 46.07 36,079 +0.15(+0.33%)
Jan 21, 2011 45.52 45.92 45.52 45.92 43,391 +0.37(+0.81%)
Jan 20, 2011 45.75 45.87 45.46 45.55 221,772 -0.73(-1.58%)
Jan 19, 2011 46.25 46.37 46.07 46.28 6,488 +0.08(+0.17%)
Jan 18, 2011 46.23 46.25 45.81 46.20 19,865 -0.41(-0.88%)
Jan 14, 2011 47.03 47.13 46.53 46.61 6,105 -0.11(-0.24%)
Jan 13, 2011 46.16 46.80 46.14 46.72 6,784 +0.52(+1.13%)
Jan 12, 2011 45.92 46.28 45.78 46.20 52,433 +0.03(+0.06%)
Jan 11, 2011 46.60 46.60 46.01 46.17 21,395 -0.45(-0.97%)
Jan 10, 2011 46.61 46.69 46.39 46.62 14,926 +0.14(+0.30%)
Jan 07, 2011 46.21 46.71 46.07 46.48 66,777 +0.28(+0.61%)
Jan 06, 2011 46.07 46.28 46.07 46.20 6,077 +0.30(+0.65%)
Jan 05, 2011 45.91 46.09 45.76 45.90 16,762 -0.23(-0.50%)
Jan 04, 2011 46.00 46.28 45.98 46.13 16,658 +0.19(+0.41%)
Jan 03, 2011 45.49 45.95 45.23 45.94 48,379 -0.08(-0.16%)
Dec 31, 2010 46.23 46.23 46.00 46.02 400 -0.17(-0.38%)
Dec 30, 2010 46.26 46.27 45.89 46.19 35,923 -0.04(-0.09%)
Dec 29, 2010 45.73 46.40 45.68 46.23 8,755 +0.48(+1.05%)
Dec 28, 2010 46.47 46.52 45.75 45.75 24,283 -0.95(-2.03%)
Dec 27, 2010 46.51 46.70 46.32 46.70 24,350 +0.64(+1.39%)
Dec 23, 2010 46.30 46.30 46.01 46.06 5,553 -0.39(-0.84%)
Dec 22, 2010 46.74 46.74 46.30 46.45 34,328 -0.33(-0.71%)
Dec 21, 2010 46.67 46.81 46.29 46.78 16,737 +0.34(+0.73%)
Dec 20, 2010 46.87 46.96 46.22 46.44 15,263 -0.06(-0.13%)
Dec 17, 2010 46.15 46.62 46.05 46.50 35,057 +0.64(+1.40%)
Dec 16, 2010 45.57 45.91 45.14 45.86 37,970 +0.54(+1.19%)
Dec 15, 2010 46.07 46.14 45.22 45.32 28,930 -0.28(-0.61%)
Dec 14, 2010 46.50 46.59 45.58 45.60 20,479 -1.60(-3.39%)
Dec 13, 2010 46.45 47.21 46.35 47.20 24,120 +0.72(+1.55%)
Dec 10, 2010 47.19 47.19 46.48 46.48 11,982 -0.98(-2.06%)
Dec 09, 2010 47.68 47.90 47.25 47.46 28,142 +0.02(+0.04%)
Dec 08, 2010 47.12 47.44 46.81 47.44 14,449 +0.09(+0.20%)
Dec 07, 2010 47.84 47.85 47.27 47.35 16,269 -1.37(-2.81%)
Dec 06, 2010 48.77 48.82 48.44 48.72 14,416 +0.51(+1.05%)
Dec 03, 2010 48.95 48.97 48.19 48.21 12,547 -0.49(-1.01%)
Dec 02, 2010 49.00 49.03 48.59 48.70 14,658 -0.28(-0.57%)
Dec 01, 2010 49.23 49.23 48.81 48.98 17,816 -0.90(-1.80%)
Nov 30, 2010 50.61 50.66 49.80 49.88 56,076 -0.47(-0.93%)
Nov 29, 2010 50.46 50.46 50.26 50.35 12,900 +0.21(+0.42%)
Nov 26, 2010 50.21 50.21 50.12 50.14 1,500 +0.23(+0.47%)
Nov 24, 2010 50.15 49.91 49.91 49.91 12,300 -0.65(-1.29%)
Nov 23, 2010 50.76 50.86 50.40 50.56 4,695 +0.01(+0.02%)
Nov 22, 2010 50.31 50.55 50.31 50.55 3,779 +0.52(+1.04%)
Nov 19, 2010 49.92 50.14 49.92 50.03 6,480 +0.05(+0.10%)
Nov 18, 2010 49.97 50.01 49.94 49.98 1,712 -0.33(-0.66%)
Nov 17, 2010 50.61 50.61 50.20 50.31 1,320 -0.30(-0.59%)
Nov 16, 2010 50.25 50.61 50.00 50.61 1,575 +0.02(+0.04%)
Nov 15, 2010 51.00 51.20 50.59 50.59 22,500 -1.36(-2.62%)
Nov 12, 2010 52.28 52.28 51.65 51.95 3,955 -0.98(-1.86%)
Nov 11, 2010 52.99 52.99 52.73 52.94 2,590 +0.41(+0.79%)
Nov 10, 2010 52.52 52.52 52.52 52.52 200 +0.47(+0.90%)
Nov 09, 2010 52.84 52.84 52.05 52.05 5,600 -0.80(-1.51%)
Nov 08, 2010 52.80 52.92 52.80 52.85 22,400 +0.31(+0.59%)
Nov 05, 2010 52.64 52.70 52.54 52.54 1,300 -0.25(-0.46%)
Nov 04, 2010 52.56 52.92 52.56 52.79 23,330 +1.23(+2.38%)
Nov 03, 2010 51.56 51.56 51.56 51.56 300 +0.42(+0.82%)
Nov 02, 2010 51.10 51.16 51.10 51.14 13,400 +0.43(+0.85%)
Nov 01, 2010 50.75 50.75 50.71 50.71 400 -0.25(-0.49%)
Oct 29, 2010 50.96 50.96 50.96 50.96 100 +0.52(+1.03%)
Oct 28, 2010 50.37 50.44 50.37 50.44 2,650 +0.31(+0.62%)
Oct 27, 2010 50.12 50.13 50.12 50.13 200 -1.70(-3.28%)
Oct 25, 2010 51.83 51.83 51.83 51.83 800 +0.31(+0.60%)
Oct 21, 2010 51.52 51.52 51.52 0 -0.48(-0.92%)
Oct 20, 2010 51.75 52.07 51.75 52.00 2,425 -0.16(-0.31%)
Oct 19, 2010 52.02 52.16 52.02 52.16 975 +0.09(+0.17%)
Oct 18, 2010 51.97 52.07 51.97 52.07 1,222 +0.87(+1.70%)
Oct 15, 2010 51.20 51.20 51.20 51.20 210 -0.77(-1.48%)
Oct 14, 2010 52.36 52.36 51.97 51.97 9,218 -0.45(-0.86%)
Oct 13, 2010 52.14 52.42 52.02 52.42 1,445 -0.12(-0.23%)
Oct 12, 2010 52.72 52.73 52.54 52.54 1,466 -0.14(-0.27%)
Oct 11, 2010 52.57 52.68 52.57 52.68 3,366 +0.07(+0.13%)
Oct 08, 2010 52.61 52.82 52.61 52.61 3,400 +0.11(+0.21%)
Oct 07, 2010 52.51 52.55 52.50 52.50 1,627 -0.18(-0.34%)
Oct 06, 2010 53.04 53.04 52.68 52.68 300 +0.46(+0.88%)
Oct 05, 2010 52.31 52.36 52.22 52.22 9,150 +0.12(+0.23%)
Oct 04, 2010 52.10 52.10 52.10 52.10 312 +0.30(+0.58%)
Oct 01, 2010 51.80 51.81 51.47 51.80 5,881 -0.12(-0.23%)
Sep 30, 2010 51.92 51.92 51.92 51.92 290 -0.16(-0.31%)
Sep 29, 2010 52.08 52.08 52.08 52.08 600 -0.23(-0.44%)
Sep 28, 2010 52.31 52.31 52.31 52.31 800 +0.50(+0.97%)
Sep 27, 2010 51.81 51.81 51.81 51.81 1,231 +0.85(+1.67%)
Sep 24, 2010 50.96 50.96 50.96 50.96 1,300 -0.32(-0.62%)
Sep 23, 2010 51.65 51.65 51.28 51.28 990 -0.13(-0.25%)
Sep 22, 2010 51.80 51.80 51.41 51.41 2,021 +0.31(+0.61%)
Sep 21, 2010 51.10 51.10 51.10 51.10 1,700 +0.88(+1.75%)
Sep 20, 2010 50.22 50.22 50.22 50.22 289 +0.54(+1.09%)
Sep 16, 2010 49.68 49.68 49.68 0 -0.54(-1.08%)
Sep 15, 2010 50.67 50.67 50.18 50.22 3,300 -0.52(-1.02%)
Sep 14, 2010 50.74 50.74 50.74 50.74 295 +0.32(+0.63%)
Sep 13, 2010 50.28 50.42 50.26 50.42 1,000 +0.43(+0.87%)
Sep 10, 2010 50.21 50.22 49.99 49.99 3,848 -0.53(-1.06%)
Sep 09, 2010 50.52 50.52 50.52 50.52 2,300 -0.33(-0.65%)
Sep 08, 2010 50.81 50.85 50.81 50.85 1,500 -0.25(-0.49%)
Sep 07, 2010 50.82 51.10 50.82 51.10 5,750 +0.95(+1.89%)
Sep 03, 2010 50.19 50.19 50.15 50.15 300 -0.63(-1.24%)
Sep 02, 2010 50.77 50.78 50.77 50.78 200 -0.43(-0.84%)
Sep 01, 2010 51.44 51.44 51.12 51.21 9,600 -0.84(-1.61%)
Aug 31, 2010 52.08 52.11 51.96 52.05 13,000 +0.27(+0.52%)
Aug 30, 2010 51.40 54.32 51.33 51.78 59,565 +0.62(+1.21%)
Aug 27, 2010 51.16 51.94 51.14 51.16 2,585 -1.02(-1.95%)
Aug 26, 2010 51.71 52.25 51.59 52.18 19,290 +0.41(+0.79%)
Aug 25, 2010 52.25 52.25 51.75 51.77 3,000 +0.72(+1.41%)
Aug 24, 2010 51.05 51.05 51.05 51.05 100 +0.00(+0.00%)
Aug 23, 2010 51.06 51.06 51.05 51.05 9,000 -0.13(-0.25%)
Aug 20, 2010 51.45 51.45 51.18 51.18 12,000 -0.32(-0.62%)
Aug 19, 2010 51.70 51.70 51.50 51.50 20,300 +0.14(+0.27%)
Aug 18, 2010 51.76 51.80 51.36 51.36 8,500 -0.12(-0.23%)
Aug 17, 2010 51.65 51.65 51.48 51.48 600 -0.62(-1.19%)
Aug 16, 2010 51.99 52.10 51.84 52.10 9,680 +0.58(+1.13%)
Aug 13, 2010 51.52 51.53 51.49 51.52 20,200 +0.11(+0.21%)
Aug 12, 2010 51.41 51.41 51.41 51.41 200 +0.00(+0.00%)
Aug 11, 2010 51.41 51.41 51.41 51.41 100 +1.13(+2.25%)
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.