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 30, 2009 5.819 5.940 5.810 5.903 52,616 +0.09(+1.60%)
Nov 27, 2009 5.660 5.810 5.600 5.810 12,792 +0.01(+0.21%)
Nov 25, 2009 5.710 5.820 5.680 5.798 15,786 +0.14(+2.44%)
Nov 24, 2009 5.800 5.888 5.600 5.660 27,977 -0.14(-2.43%)
Nov 23, 2009 5.900 6.020 5.790 5.801 20,033 -0.04(-0.67%)
Nov 20, 2009 5.850 5.860 5.793 5.840 5,471 -0.05(-0.85%)
Nov 19, 2009 5.820 6.250 5.710 5.890 46,695 -0.00(-0.00%)
Nov 18, 2009 5.970 6.010 5.860 5.890 53,054 -0.03(-0.51%)
Nov 17, 2009 5.850 5.920 5.800 5.920 26,340 +0.10(+1.72%)
Nov 16, 2009 5.780 5.850 5.720 5.820 47,479 +0.15(+2.56%)
Nov 13, 2009 5.590 5.675 5.590 5.675 5,241 +0.08(+1.52%)
Nov 12, 2009 5.640 5.700 5.514 5.590 34,089 +0.00(+0.00%)
Nov 11, 2009 5.540 5.650 5.540 5.590 69,600 +0.05(+0.90%)
Nov 10, 2009 5.450 5.550 5.400 5.540 31,752 +0.05(+0.91%)
Nov 09, 2009 5.400 5.490 5.314 5.490 127,317 +0.16(+3.00%)
Nov 06, 2009 5.390 5.490 5.320 5.330 186,024 -0.13(-2.38%)
Nov 05, 2009 5.590 5.590 5.450 5.460 10,935 -0.11(-1.97%)
Nov 04, 2009 5.630 5.630 5.518 5.570 32,498 +0.05(+0.91%)
Nov 03, 2009 5.440 5.584 5.400 5.520 29,232 +0.03(+0.55%)
Nov 02, 2009 5.260 5.490 5.230 5.490 48,211 +0.20(+3.78%)
Oct 30, 2009 5.400 5.400 5.260 5.290 12,085 -0.12(-2.29%)
Oct 29, 2009 5.320 5.450 5.300 5.414 16,411 +0.11(+2.15%)
Oct 28, 2009 5.390 5.400 5.270 5.300 42,000 -0.12(-2.21%)
Oct 27, 2009 5.500 5.500 5.354 5.420 20,050 -0.11(-1.99%)
Oct 26, 2009 5.790 5.790 5.510 5.530 57,732 -0.19(-3.32%)
Oct 23, 2009 5.809 5.830 5.700 5.720 60,004 -0.00(-0.03%)
Oct 22, 2009 5.700 5.770 5.610 5.722 35,441 +0.06(+1.10%)
Oct 21, 2009 5.450 5.730 5.450 5.660 84,336 +0.19(+3.47%)
Oct 20, 2009 5.450 5.520 5.450 5.470 81,200 +0.00(+0.00%)
Oct 19, 2009 5.440 5.540 5.400 5.470 53,835 +0.08(+1.39%)
Oct 16, 2009 5.310 5.450 5.310 5.395 19,530 +0.03(+0.63%)
Oct 15, 2009 5.410 5.440 5.310 5.361 99,778 -0.14(-2.53%)
Oct 14, 2009 5.550 5.670 5.440 5.500 77,353 -0.03(-0.54%)
Oct 13, 2009 5.430 5.540 5.390 5.530 68,595 +0.13(+2.41%)
Oct 12, 2009 5.300 5.450 5.220 5.400 91,800 +0.23(+4.45%)
Oct 09, 2009 5.150 5.190 5.100 5.170 12,000 -0.01(-0.19%)
Oct 08, 2009 5.100 5.240 5.063 5.180 41,786 +0.14(+2.78%)
Oct 07, 2009 5.000 5.060 5.000 5.040 48,133 +0.02(+0.35%)
Oct 06, 2009 4.900 5.100 4.900 5.023 63,581 +0.12(+2.50%)
Oct 05, 2009 4.780 4.930 4.780 4.900 41,697 +0.16(+3.38%)
Oct 02, 2009 4.940 4.940 4.740 4.740 31,951 -0.22(-4.42%)
Oct 01, 2009 5.000 5.000 4.920 4.959 24,155 -0.06(-1.22%)
Sep 30, 2009 4.910 5.020 4.900 5.020 41,516 +0.07(+1.46%)
Sep 29, 2009 5.000 5.000 4.900 4.948 8,600 -0.04(-0.84%)
Sep 28, 2009 4.950 4.990 4.920 4.990 4,000 +0.06(+1.25%)
Sep 25, 2009 5.030 5.040 4.900 4.928 19,573 -0.07(-1.43%)
Sep 24, 2009 4.920 5.080 4.900 5.000 52,620 +0.04(+0.81%)
Sep 23, 2009 4.930 5.040 4.926 4.960 45,146 +0.07(+1.43%)
Sep 22, 2009 4.900 4.950 4.870 4.890 20,000 +0.01(+0.20%)
Sep 21, 2009 4.910 4.910 4.850 4.880 31,250 -0.06(-1.21%)
Sep 18, 2009 5.000 5.010 4.932 4.940 39,910 -0.05(-0.93%)
Sep 17, 2009 5.050 5.050 4.930 4.986 70,100 -0.09(-1.84%)
Sep 16, 2009 5.150 5.290 4.930 5.080 61,195 -0.05(-0.99%)
Sep 15, 2009 4.900 5.163 4.900 5.131 58,572 +0.26(+5.36%)
Sep 14, 2009 4.710 4.940 4.710 4.870 22,671 -0.08(-1.62%)
Sep 11, 2009 5.100 5.100 4.800 4.950 103,895 +0.03(+0.61%)
Sep 10, 2009 4.900 4.980 4.830 4.920 84,938 +0.02(+0.41%)
Sep 09, 2009 4.930 4.930 4.850 4.900 3,560 -0.02(-0.49%)
Sep 08, 2009 4.930 4.990 4.874 4.924 29,109 -0.07(-1.32%)
Sep 04, 2009 5.000 5.000 4.921 4.990 18,938 -0.05(-0.99%)
Sep 03, 2009 5.070 5.140 4.920 5.040 48,140 -0.07(-1.37%)
Sep 02, 2009 5.150 5.150 5.080 5.110 20,885 +0.00(+0.00%)
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.