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 (%)
Oct 30, 2020 3.300 3.390 3.300 3.390 700 +0.09(+2.73%)
Oct 29, 2020 3.380 3.400 3.300 3.300 6,742 +0.00(+0.15%)
Oct 28, 2020 3.360 3.380 3.220 3.295 2,131 -0.06(-1.64%)
Oct 27, 2020 3.210 3.350 3.210 3.350 407 +0.08(+2.45%)
Oct 26, 2020 3.340 3.340 3.270 3.270 559 -0.12(-3.54%)
Oct 23, 2020 3.340 3.400 3.315 3.390 4,700 +0.12(+3.67%)
Oct 22, 2020 3.280 3.320 3.249 3.270 838 +0.06(+1.71%)
Oct 21, 2020 3.170 3.340 3.120 3.215 2,542 -0.15(-4.32%)
Oct 20, 2020 3.070 3.450 3.070 3.360 37,641 +0.35(+11.81%)
Oct 19, 2020 2.950 3.015 2.940 3.005 21,450 +0.00(+0.04%)
Oct 16, 2020 3.070 3.070 3.000 3.004 600 -0.02(-0.53%)
Oct 15, 2020 2.960 3.020 2.960 3.020 1,528 -0.05(-1.63%)
Oct 14, 2020 3.020 3.070 2.940 3.070 1,328 +0.05(+1.66%)
Oct 13, 2020 3.020 3.020 3.020 3.020 116 -0.01(-0.33%)
Oct 12, 2020 3.000 3.080 2.995 3.030 3,971 +0.08(+2.89%)
Oct 09, 2020 2.945 2.945 2.945 2.945 700 -0.06(-1.83%)
Oct 08, 2020 3.000 3.010 3.000 3.000 840 -0.03(-0.99%)
Oct 07, 2020 3.015 3.040 3.015 3.030 2,749 +0.01(+0.50%)
Oct 06, 2020 2.960 3.070 2.940 3.015 15,274 -0.00(-0.17%)
Oct 05, 2020 2.990 3.020 2.880 3.020 8,989 +0.18(+6.34%)
Oct 02, 2020 2.900 2.960 2.840 2.840 4,300 -0.08(-2.91%)
Oct 01, 2020 2.940 2.940 2.925 2.925 127 -0.07(-2.17%)
Sep 30, 2020 2.880 2.990 2.880 2.990 6,580 +0.11(+3.82%)
Sep 29, 2020 2.880 2.880 2.880 2.880 121 -0.05(-1.71%)
Sep 28, 2020 2.845 2.930 2.845 2.930 255 -0.06(-1.98%)
Sep 25, 2020 3.020 3.020 2.989 2.989 3,200 +0.01(+0.47%)
Sep 24, 2020 2.740 3.030 2.710 2.975 3,321 +0.22(+8.04%)
Sep 23, 2020 2.860 2.860 2.753 2.753 4,694 -0.13(-4.56%)
Sep 22, 2020 2.910 2.910 2.885 2.885 430 -0.04(-1.37%)
Sep 21, 2020 3.090 3.090 2.810 2.925 3,766 +0.05(+1.91%)
Sep 18, 2020 2.890 3.030 2.840 2.870 8,400 +0.05(+1.87%)
Sep 17, 2020 2.940 2.940 2.817 2.817 496 -0.01(-0.45%)
Sep 16, 2020 2.770 2.830 2.770 2.830 1,043 +0.04(+1.43%)
Sep 15, 2020 2.800 2.800 2.755 2.790 1,071 -0.07(-2.60%)
Sep 14, 2020 3.050 3.050 2.810 2.865 3,244 -0.06(-1.90%)
Sep 11, 2020 2.810 2.920 2.810 2.920 3,100 +0.04(+1.57%)
Sep 10, 2020 2.920 2.920 2.875 2.875 446 -0.03(-1.03%)
Sep 09, 2020 2.850 2.905 2.850 2.905 1,135 +0.05(+1.64%)
Sep 08, 2020 2.840 2.860 2.833 2.858 2,816 +0.08(+2.81%)
Sep 04, 2020 2.840 2.840 2.780 2.780 200 -0.05(-1.77%)
Sep 03, 2020 2.830 2.830 2.830 2.830 156 +0.02(+0.71%)
Sep 02, 2020 2.930 2.935 2.770 2.810 9,339 -0.20(-6.64%)
Sep 01, 2020 2.960 3.100 2.885 3.010 4,574 +0.13(+4.70%)
Aug 31, 2020 2.680 2.890 2.680 2.875 11,195 -0.08(-2.71%)
Aug 28, 2020 2.900 2.960 2.900 2.955 3,700 +0.10(+3.68%)
Aug 27, 2020 2.820 2.850 2.820 2.850 1,053 +0.12(+4.20%)
Aug 26, 2020 2.860 2.860 2.735 2.735 925 -0.04(-1.30%)
Aug 25, 2020 2.760 2.771 2.690 2.771 18,983 +0.05(+1.87%)
Aug 24, 2020 2.750 2.750 2.700 2.720 9,888 -0.08(-3.03%)
Aug 21, 2020 2.810 2.810 2.805 2.805 100 -0.00(-0.18%)
Aug 20, 2020 2.810 2.810 2.810 2.810 67 -0.00(-0.18%)
Aug 19, 2020 2.900 2.900 2.815 2.815 1,328 +0.06(+1.99%)
Aug 18, 2020 2.840 2.840 2.760 2.760 534 -0.10(-3.44%)
Aug 17, 2020 2.790 2.909 2.790 2.858 1,195 +0.05(+1.72%)
Aug 14, 2020 2.860 2.900 2.740 2.810 7,200 -0.02(-0.71%)
Aug 13, 2020 2.600 2.830 2.600 2.830 8,732 +0.20(+7.60%)
Aug 12, 2020 2.630 2.630 2.630 2.630 243 +0.05(+1.94%)
Aug 11, 2020 2.660 2.660 2.580 2.580 558 -0.03(-1.15%)
Aug 10, 2020 2.670 2.670 2.610 2.610 500 +0.09(+3.57%)
Aug 07, 2020 2.580 2.580 2.465 2.520 1,700 -0.09(-3.45%)
Aug 06, 2020 2.540 2.670 2.540 2.610 2,947 +0.02(+0.77%)
Aug 05, 2020 2.670 2.670 2.590 2.590 1,858 +0.01(+0.58%)
Aug 04, 2020 2.575 2.575 2.575 2.575 352 -0.17(-6.02%)
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.