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

MLCX Grains Index TR ETN Elements (NY: GRU )

5.425 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 13, 2023 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 30, 2009 6.210 6.300 6.130 6.180 0 -0.14(-2.22%)
Jan 29, 2009 6.180 6.320 6.180 6.320 28,500 +0.03(+0.48%)
Jan 28, 2009 6.190 6.300 6.190 6.290 6,000 +0.10(+1.62%)
Jan 27, 2009 6.400 6.490 6.190 6.190 11,350 -0.30(-4.58%)
Jan 26, 2009 6.290 6.490 6.240 6.487 4,502 +0.31(+4.97%)
Jan 23, 2009 6.000 6.680 6.000 6.180 1,300 -0.02(-0.32%)
Jan 22, 2009 6.200 6.200 6.200 6.200 200 -0.22(-3.43%)
Jan 21, 2009 6.130 6.420 6.000 6.420 13,955 +0.29(+4.73%)
Jan 20, 2009 6.130 6.130 6.130 6.130 100 -0.27(-4.28%)
Jan 16, 2009 6.100 6.404 6.100 6.404 700 +0.48(+8.18%)
Jan 15, 2009 5.900 5.920 5.900 5.920 700 -0.20(-3.27%)
Jan 14, 2009 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Jan 13, 2009 5.930 6.180 5.930 6.120 2,400 +0.49(+8.63%)
Jan 12, 2009 6.550 6.550 5.560 5.634 5,375 -0.84(-12.92%)
Jan 09, 2009 6.450 6.650 6.450 6.470 11,155 +0.16(+2.54%)
Jan 08, 2009 6.310 6.310 6.310 6.310 1,000 -0.04(-0.63%)
Jan 07, 2009 6.570 6.650 6.350 6.350 6,100 -0.30(-4.57%)
Jan 06, 2009 6.619 6.654 6.500 6.654 5,915 +0.27(+4.29%)
Jan 05, 2009 6.550 6.550 6.380 6.380 5,200 -0.10(-1.54%)
Jan 02, 2009 6.490 6.500 6.220 6.480 0 +0.13(+2.05%)
Jan 01, 2009 6.350 6.500 6.330 6.350 0 +0.00(+0.00%)
Dec 31, 2008 6.350 6.500 6.330 6.350 4,560 -0.02(-0.31%)
Dec 30, 2008 6.370 6.370 6.370 0 +0.00(+0.00%)
Dec 29, 2008 6.490 6.500 6.370 6.370 7,365 +0.22(+3.57%)
Dec 26, 2008 6.450 6.500 6.150 6.150 5,985 -0.13(-2.07%)
Dec 24, 2008 5.930 6.280 5.930 6.280 3,400 +0.50(+8.65%)
Dec 23, 2008 5.900 5.900 5.780 5.780 500 -0.12(-2.00%)
Dec 22, 2008 5.820 6.060 5.820 5.898 3,150 +0.11(+1.87%)
Dec 19, 2008 5.680 5.990 5.680 5.790 5,400 -0.08(-1.36%)
Dec 18, 2008 5.880 5.890 5.790 5.870 1,360 -0.03(-0.51%)
Dec 17, 2008 5.720 5.923 5.720 5.900 1,700 +0.41(+7.47%)
Dec 16, 2008 5.840 5.910 5.490 5.490 5,800 -0.30(-5.18%)
Dec 15, 2008 5.620 5.790 5.620 5.790 675 +0.49(+9.24%)
Dec 12, 2008 5.370 5.370 5.300 5.300 2,141 -0.11(-2.03%)
Dec 11, 2008 5.320 5.410 5.320 5.410 21,158 +0.10(+1.88%)
Dec 10, 2008 5.120 5.310 5.120 5.310 3,550 +0.22(+4.32%)
Dec 09, 2008 5.090 5.090 5.090 5.090 2,080 +0.04(+0.79%)
Dec 08, 2008 5.050 5.050 5.050 5.050 500 -0.24(-4.54%)
Dec 05, 2008 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 04, 2008 5.160 5.290 5.160 5.290 2,900 -0.27(-4.86%)
Dec 03, 2008 5.600 5.600 5.548 5.560 900 +0.12(+2.21%)
Dec 02, 2008 5.420 5.440 5.420 5.440 500 -0.13(-2.40%)
Dec 01, 2008 5.870 5.870 5.574 5.574 1,750 -0.08(-1.35%)
Nov 26, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 25, 2008 5.660 5.660 5.650 5.650 1,260 +0.00(+0.00%)
Nov 24, 2008 5.690 5.690 5.650 5.650 2,900 +0.50(+9.71%)
Nov 21, 2008 5.200 5.650 4.450 5.150 5,800 -0.56(-9.81%)
Nov 20, 2008 5.620 5.710 4.540 5.710 9,400 -0.14(-2.39%)
Nov 19, 2008 5.940 5.940 5.850 5.850 2,100 -0.07(-1.18%)
Nov 18, 2008 5.920 5.920 5.920 5.920 3,710 -0.05(-0.84%)
Nov 17, 2008 5.840 6.000 5.840 5.970 3,500 -0.06(-1.00%)
Nov 14, 2008 6.030 6.030 6.030 6.030 400 +0.32(+5.60%)
Nov 13, 2008 5.770 5.980 5.540 5.710 3,144 -0.04(-0.69%)
Nov 12, 2008 5.710 5.750 5.680 5.750 7,472 +0.02(+0.35%)
Nov 11, 2008 5.740 5.740 5.730 5.730 200 -0.25(-4.18%)
Nov 07, 2008 5.980 5.980 5.980 0 +0.21(+3.64%)
Nov 06, 2008 5.900 5.920 5.770 5.770 2,120 +0.46(+8.62%)
Nov 05, 2008 6.100 6.114 5.080 5.312 1,400 -0.56(-9.51%)
Nov 04, 2008 5.905 5.905 5.870 5.870 550 +0.02(+0.34%)
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.