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 (%)
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%)
Nov 03, 2008 6.090 6.100 5.850 5.850 2,100 -0.25(-4.10%)
Oct 31, 2008 5.810 6.200 5.810 6.100 8,200 +0.77(+14.45%)
Oct 30, 2008 6.420 6.420 5.290 5.330 3,760 -0.92(-14.72%)
Oct 29, 2008 5.470 6.425 5.470 6.250 11,103 +1.22(+24.25%)
Oct 28, 2008 5.980 6.260 5.030 5.030 6,432 +0.02(+0.40%)
Oct 27, 2008 5.500 5.690 5.010 5.010 3,228 -0.49(-8.91%)
Oct 24, 2008 5.500 5.543 5.500 5.500 2,890 -0.38(-6.46%)
Oct 23, 2008 5.880 5.880 5.880 5.880 334 -0.11(-1.84%)
Oct 22, 2008 6.350 7.650 5.980 5.990 1,820 -0.25(-4.01%)
Oct 21, 2008 5.580 6.240 5.580 6.240 2,600 +0.75(+13.66%)
Oct 20, 2008 5.490 5.490 100 +0.00(+0.00%)
Oct 17, 2008 5.760 6.300 5.490 5.490 5,500 +0.22(+4.17%)
Oct 16, 2008 5.270 5.270 5.270 5.270 500 -0.78(-12.89%)
Oct 15, 2008 6.050 6.050 6.050 6.050 200 -0.33(-5.17%)
Oct 14, 2008 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Oct 13, 2008 6.180 6.460 6.180 6.380 6,150 +0.65(+11.34%)
Oct 10, 2008 5.860 5.860 5.730 5.730 1,549 -0.67(-10.47%)
Oct 09, 2008 6.740 6.740 5.870 6.400 4,400 +0.10(+1.59%)
Oct 08, 2008 6.320 6.350 6.260 6.300 2,100 -0.24(-3.67%)
Oct 07, 2008 6.480 6.540 6.380 6.540 3,000 +0.15(+2.35%)
Oct 06, 2008 6.700 7.060 6.290 6.390 3,383 -0.34(-5.05%)
Oct 03, 2008 6.970 7.030 6.730 6.730 2,000 -0.20(-2.89%)
Oct 02, 2008 7.360 7.360 6.930 6.930 1,200 -0.52(-6.98%)
Oct 01, 2008 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 30, 2008 7.630 7.710 7.450 7.450 1,200 +0.03(+0.40%)
Sep 29, 2008 7.790 7.790 7.420 7.420 6,450 -0.58(-7.25%)
Sep 26, 2008 7.970 8.000 7.970 8.000 0 -0.10(-1.23%)
Sep 25, 2008 8.430 9.270 8.100 8.100 6,550 -0.42(-4.93%)
Sep 24, 2008 8.480 8.520 8.330 8.520 4,500 +0.15(+1.79%)
Sep 23, 2008 8.310 8.370 8.250 8.370 4,851 -0.06(-0.71%)
Sep 22, 2008 8.290 8.430 8.290 8.430 300 +0.19(+2.31%)
Sep 19, 2008 8.110 8.260 8.020 8.240 0 +0.46(+5.91%)
Sep 18, 2008 8.250 8.250 7.760 7.780 8,175 -0.27(-3.35%)
Sep 17, 2008 7.990 8.050 7.990 8.050 700 +0.36(+4.68%)
Sep 16, 2008 8.050 8.050 7.690 7.690 7,610 -0.50(-6.11%)
Sep 15, 2008 8.080 8.190 8.070 8.190 9,400 -0.11(-1.33%)
Sep 12, 2008 7.960 8.300 7.960 8.300 2,500 +0.17(+2.09%)
Sep 11, 2008 7.910 8.130 7.910 8.130 1,398 -0.02(-0.22%)
Sep 10, 2008 8.300 8.300 8.148 8.148 4,100 -0.10(-1.22%)
Sep 09, 2008 8.170 8.280 8.130 8.249 1,605 -0.11(-1.33%)
Sep 08, 2008 8.380 8.380 8.320 8.360 4,300 +0.01(+0.12%)
Sep 05, 2008 8.410 8.410 8.350 8.350 0 -0.26(-3.02%)
Sep 04, 2008 8.700 8.700 8.610 8.610 4,990 -0.03(-0.35%)
Sep 03, 2008 8.860 8.860 8.510 8.640 14,700 -0.02(-0.23%)
Sep 02, 2008 8.710 8.710 8.530 8.660 10,638 -0.30(-3.35%)
Aug 29, 2008 9.116 9.116 8.960 8.960 1,005 -0.04(-0.44%)
Aug 28, 2008 9.000 9.000 9.000 9.000 200 -0.19(-2.07%)
Aug 27, 2008 9.260 9.260 9.190 9.190 5,700 -0.13(-1.39%)
Aug 26, 2008 9.250 9.320 9.000 9.320 11,500 -0.04(-0.43%)
Aug 25, 2008 9.420 9.680 9.350 9.360 4,350 -0.22(-2.28%)
Aug 22, 2008 9.660 9.660 9.520 9.578 1,300 -0.13(-1.30%)
Aug 21, 2008 9.450 9.960 9.450 9.704 42,868 +0.27(+2.91%)
Aug 20, 2008 9.270 9.430 9.270 9.430 5,200 +0.21(+2.28%)
Aug 19, 2008 9.100 9.420 9.090 9.220 5,807 +0.03(+0.33%)
Aug 18, 2008 9.010 9.310 8.810 9.190 13,885 +0.46(+5.27%)
Aug 15, 2008 8.940 8.960 8.730 8.730 0 -0.32(-3.54%)
Aug 14, 2008 9.050 9.230 9.050 9.050 8,600 -0.11(-1.24%)
Aug 13, 2008 8.730 9.170 8.730 9.164 11,700 +0.62(+7.31%)
Aug 12, 2008 8.430 8.540 8.430 8.540 4,100 +0.11(+1.30%)
Aug 11, 2008 8.150 8.510 8.150 8.430 4,692 +0.18(+2.13%)
Aug 08, 2008 8.560 8.570 8.200 8.254 7,600 -0.47(-5.34%)
Aug 07, 2008 8.250 8.730 8.250 8.720 9,550 +0.34(+4.06%)
Aug 06, 2008 8.380 8.380 8.380 8.380 1,000 -0.38(-4.34%)
Aug 05, 2008 8.560 8.760 8.560 8.760 186,332 +0.20(+2.30%)
Aug 04, 2008 9.220 9.220 8.563 8.563 10,450 -0.53(-5.82%)
Aug 01, 2008 9.220 9.220 9.000 9.092 5,450 -0.16(-1.71%)
Jul 31, 2008 9.350 9.350 9.250 9.250 4,600 +0.00(+0.00%)
Jul 30, 2008 9.250 9.250 9.250 9.250 1,000 +0.10(+1.09%)
Jul 29, 2008 9.150 9.150 9.070 9.150 8,500 -0.05(-0.54%)
Jul 28, 2008 9.226 9.240 9.140 9.200 6,522 -0.09(-0.97%)
Jul 25, 2008 9.120 9.290 9.120 9.290 1,200 +0.32(+3.57%)
Jul 24, 2008 9.060 9.127 8.970 8.970 2,155 -0.19(-2.07%)
Jul 23, 2008 8.350 9.160 8.350 9.160 37,948 -0.01(-0.11%)
Jul 22, 2008 9.210 9.210 9.130 9.170 1,900 -0.01(-0.13%)
Jul 21, 2008 9.380 9.380 9.182 9.182 12,520 -0.31(-3.25%)
Jul 18, 2008 9.630 9.730 9.490 9.490 4,785 -0.14(-1.45%)
Jul 17, 2008 9.750 9.880 9.630 9.630 39,400 -0.37(-3.70%)
Jul 16, 2008 9.740 10.05 9.720 10.00 14,805 +0.13(+1.32%)
Jul 15, 2008 10.34 10.34 9.800 9.870 7,235 -0.17(-1.73%)
Jul 14, 2008 10.29 10.29 9.940 10.04 13,294 -0.28(-2.67%)
Jul 11, 2008 9.900 10.36 9.500 10.32 7,140 +0.15(+1.47%)
Jul 10, 2008 10.26 10.28 10.16 10.17 6,286 -0.14(-1.36%)
Jul 09, 2008 10.26 10.31 10.19 10.31 12,318 -0.01(-0.10%)
Jul 08, 2008 10.20 10.38 10.14 10.32 15,150 -0.09(-0.82%)
Jul 07, 2008 10.92 10.92 10.28 10.41 16,570 -0.67(-6.08%)
Jul 04, 2008 10.86 11.08 10.86 11.08 15,030 +0.00(+0.00%)
Jul 03, 2008 10.86 11.08 10.86 11.08 15,030 +0.14(+1.28%)
Jul 02, 2008 10.94 10.94 10.94 10.94 300 +0.31(+2.96%)
Jul 01, 2008 10.50 10.72 10.48 10.63 37,949 -0.10(-0.93%)
Jun 30, 2008 11.23 11.38 10.20 10.73 13,910 -0.38(-3.46%)
Jun 27, 2008 11.34 11.36 11.11 11.11 199,411 -0.21(-1.86%)
Jun 26, 2008 10.95 11.35 10.95 11.32 20,266 +0.39(+3.54%)
Jun 25, 2008 10.54 10.93 10.54 10.93 15,116 +0.31(+2.95%)
Jun 24, 2008 10.60 10.83 10.60 10.62 20,446 +0.01(+0.05%)
Jun 23, 2008 10.52 10.69 10.42 10.61 18,862 -0.08(-0.71%)
Jun 20, 2008 10.81 10.90 10.64 10.69 9,000 -0.14(-1.29%)
Jun 19, 2008 11.26 11.26 10.75 10.83 9,787 -0.24(-2.16%)
Jun 18, 2008 11.26 11.26 10.91 11.07 37,063 +0.03(+0.26%)
Jun 17, 2008 11.11 11.11 10.80 11.04 26,588 +0.18(+1.66%)
Jun 16, 2008 11.29 11.29 10.79 10.86 26,520 +0.04(+0.37%)
Jun 13, 2008 10.71 10.86 10.48 10.82 25,858 +0.30(+2.85%)
Jun 12, 2008 11.16 11.16 10.40 10.52 21,363 -0.27(-2.50%)
Jun 11, 2008 10.09 10.79 10.09 10.79 85,501 +0.77(+7.69%)
Jun 10, 2008 9.870 10.02 9.780 10.02 3,433 +0.19(+1.93%)
Jun 09, 2008 9.900 10.03 9.818 9.830 29,970 -0.01(-0.10%)
Jun 06, 2008 9.690 9.950 9.680 9.840 16,200 +0.16(+1.65%)
Jun 05, 2008 9.320 9.680 9.320 9.680 10,975 +0.37(+3.97%)
Jun 04, 2008 9.310 9.310 9.310 9.310 0 +0.00(+0.00%)
Jun 03, 2008 9.260 9.430 9.260 9.310 1,000 -0.07(-0.75%)
Jun 02, 2008 9.200 9.503 9.200 9.380 1,920 +0.22(+2.40%)
May 30, 2008 8.956 9.170 8.956 9.160 2,193 +0.27(+3.04%)
May 29, 2008 8.950 8.950 8.750 8.890 3,753 -0.24(-2.63%)
May 28, 2008 8.970 9.130 8.940 9.130 2,250 +0.02(+0.22%)
May 27, 2008 9.070 9.110 9.050 9.110 1,009 +0.02(+0.22%)
May 26, 2008 9.440 9.440 9.080 9.090 0 +0.00(+0.00%)
May 23, 2008 9.440 9.440 9.080 9.090 6,442 -0.09(-0.94%)
May 22, 2008 9.130 9.176 9.130 9.176 200 -0.17(-1.86%)
May 21, 2008 9.450 9.450 9.340 9.350 9,150 +0.17(+1.85%)
May 20, 2008 9.040 9.340 9.040 9.180 4,300 +0.06(+0.66%)
May 19, 2008 9.070 9.250 9.070 9.120 7,800 -0.04(-0.44%)
May 16, 2008 9.210 9.300 9.080 9.160 3,900 +0.13(+1.44%)
May 15, 2008 9.090 9.112 8.990 9.030 2,225 -0.06(-0.66%)
May 14, 2008 9.200 9.300 9.090 9.090 9,210 -0.17(-1.84%)
May 13, 2008 9.310 9.310 9.236 9.260 700 -0.14(-1.49%)
May 12, 2008 9.530 9.530 9.350 9.400 8,763 -0.05(-0.53%)
May 09, 2008 9.690 9.770 8.510 9.450 37,232 -0.18(-1.87%)
May 08, 2008 9.390 9.630 9.390 9.630 15,236 +0.26(+2.73%)
May 07, 2008 9.470 9.470 9.320 9.374 12,886 +0.00(+0.04%)
May 06, 2008 9.240 9.480 9.240 9.370 3,944 +0.29(+3.19%)
May 05, 2008 9.650 9.650 9.080 9.080 7,270 -0.31(-3.30%)
May 02, 2008 9.190 9.410 9.186 9.390 7,552 +0.15(+1.58%)
May 01, 2008 9.360 9.360 9.140 9.244 5,210 +0.24(+2.71%)
Apr 30, 2008 9.290 9.350 9.000 9.000 11,600 -0.21(-2.28%)
Apr 29, 2008 9.770 9.770 9.170 9.210 7,930 -0.29(-3.05%)
Apr 28, 2008 9.410 9.500 9.190 9.500 33,285 +0.20(+2.15%)
Apr 25, 2008 9.060 9.300 8.950 9.300 9,000 +0.05(+0.54%)
Apr 24, 2008 9.410 9.500 9.220 9.250 9,200 -0.22(-2.32%)
Apr 23, 2008 9.630 9.630 9.420 9.470 8,375 -0.21(-2.17%)
Apr 22, 2008 9.490 9.720 9.480 9.680 8,650 +0.20(+2.11%)
Apr 21, 2008 9.800 9.800 9.250 9.480 20,952 -0.29(-2.97%)
Apr 18, 2008 9.910 9.910 9.710 9.770 7,300 -0.24(-2.40%)
Apr 17, 2008 10.17 10.17 9.910 10.01 4,600 -0.05(-0.50%)
Apr 16, 2008 10.01 10.06 9.870 10.06 9,891 +0.08(+0.75%)
Apr 15, 2008 9.960 10.04 9.960 9.985 4,600 +0.12(+1.17%)
Apr 14, 2008 9.880 9.880 9.840 9.870 3,100 +0.05(+0.51%)
Apr 11, 2008 10.01 10.05 9.780 9.820 32,100 -0.11(-1.11%)
Apr 10, 2008 10.22 10.22 9.910 9.930 7,800 -0.17(-1.68%)
Apr 09, 2008 9.990 10.26 9.842 10.10 31,900 +0.19(+1.92%)
Apr 08, 2008 9.850 9.910 9.850 9.910 3,100 +0.12(+1.23%)
Apr 07, 2008 10.44 10.44 9.790 9.790 19,200 -0.32(-3.17%)
Apr 04, 2008 10.00 10.17 10.00 10.11 11,300 +0.20(+2.02%)
Apr 03, 2008 10.54 10.54 9.760 9.910 101,600 +0.01(+0.10%)
Apr 02, 2008 9.730 9.950 9.690 9.900 3,000 +0.25(+2.59%)
Apr 01, 2008 9.500 9.700 9.420 9.650 24,100 +0.04(+0.42%)
Mar 31, 2008 10.69 10.69 9.560 9.610 14,100 -0.29(-2.93%)
Mar 28, 2008 9.650 9.910 9.650 9.900 7,000 -0.07(-0.70%)
Mar 27, 2008 10.10 10.20 9.970 9.970 7,200 -0.07(-0.70%)
Mar 26, 2008 10.34 10.34 10.04 10.04 4,000 -0.21(-2.05%)
Mar 25, 2008 9.970 10.36 9.970 10.25 2,900 +0.45(+4.59%)
Mar 24, 2008 9.420 9.890 9.420 9.800 4,200 +0.34(+3.60%)
Mar 21, 2008 9.660 9.660 9.220 9.460 18,600 +0.00(+0.00%)
Mar 20, 2008 9.660 9.660 9.220 9.460 18,600 -0.37(-3.77%)
Mar 19, 2008 10.37 10.37 9.800 9.830 13,200 -0.67(-6.38%)
Mar 18, 2008 10.24 10.55 10.24 10.50 7,900 +0.22(+2.14%)
Mar 17, 2008 10.75 10.82 10.25 10.28 26,700 -0.48(-4.46%)
Mar 14, 2008 11.17 11.19 10.60 10.76 19,400 -0.38(-3.41%)
Mar 13, 2008 11.24 11.44 11.14 11.14 9,500 -0.18(-1.59%)
Mar 12, 2008 11.01 11.33 10.97 11.32 21,000 +0.17(+1.52%)
Mar 11, 2008 10.93 11.31 10.80 11.15 25,000 +0.39(+3.62%)
Mar 10, 2008 10.20 10.76 10.10 10.76 17,800 +0.46(+4.47%)
Mar 07, 2008 10.38 10.38 10.26 10.30 10,800 -0.21(-2.00%)
Mar 06, 2008 10.77 10.78 10.49 10.51 11,400 +0.01(+0.10%)
Mar 05, 2008 10.56 10.62 10.50 10.50 18,000 +0.16(+1.55%)
Mar 04, 2008 10.63 10.71 10.30 10.34 40,000 -0.30(-2.82%)
Mar 03, 2008 10.72 10.87 10.53 10.64 35,400 +0.19(+1.82%)
Feb 29, 2008 10.73 10.74 10.42 10.45 38,300 -0.49(-4.45%)
Feb 28, 2008 10.93 10.99 10.83 10.94 28,500 -0.06(-0.57%)
Feb 27, 2008 10.30 11.49 10.23 11.00 63,400 -0.32(-2.83%)
Feb 26, 2008 11.00 11.36 10.53 11.32 40,400 +0.22(+1.98%)
Feb 25, 2008 10.93 11.10 10.37 11.10 22,400 +0.98(+9.68%)
Feb 22, 2008 10.09 10.15 9.950 10.12 33,900 +0.06(+0.60%)
Feb 21, 2008 10.01 10.09 9.940 10.06 17,100 +0.11(+1.11%)
Feb 20, 2008 10.04 10.05 9.900 9.950 36,300 -0.11(-1.09%)
Feb 19, 2008 10.02 10.16 9.910 10.06 29,400 +0.13(+1.31%)
Feb 18, 2008 9.970 9.970 9.880 9.930 0 +0.00(+0.00%)
Feb 15, 2008 9.970 9.970 9.880 9.930 25,800 +0.12(+1.22%)
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.