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 (%)
Dec 30, 2016 3.786 3.786 3.786 0 +0.05(+1.24%)
Dec 28, 2016 3.740 3.740 3.740 0 -0.02(-0.53%)
Dec 27, 2016 3.768 3.768 3.760 3.760 3,928 +0.11(+3.01%)
Dec 23, 2016 3.650 3.650 3.650 0 -0.05(-1.35%)
Dec 22, 2016 3.740 3.740 3.700 3.700 9,351 -0.01(-0.27%)
Dec 21, 2016 3.710 3.710 3.710 3.710 1,869 -0.04(-1.07%)
Dec 20, 2016 3.750 3.750 3.750 3.750 324 -0.01(-0.27%)
Dec 19, 2016 3.770 3.770 3.760 3.760 5,100 -0.09(-2.32%)
Dec 16, 2016 3.800 3.849 3.800 3.849 5,500 +0.05(+1.19%)
Dec 15, 2016 3.820 3.820 3.780 3.804 4,446 +0.00(+0.10%)
Dec 14, 2016 3.800 3.800 3.800 3.800 700 -0.05(-1.17%)
Dec 13, 2016 3.841 3.855 3.840 3.845 2,000 -0.00(-0.13%)
Dec 12, 2016 3.820 3.850 3.802 3.850 1,200 +0.05(+1.32%)
Dec 09, 2016 3.940 3.940 3.780 3.800 7,822 +0.04(+1.06%)
Dec 08, 2016 3.830 3.830 3.741 3.760 2,025 -0.02(-0.42%)
Dec 07, 2016 3.800 3.800 3.770 3.776 5,200 -0.05(-1.41%)
Dec 06, 2016 3.870 3.870 3.830 3.830 1,125 +0.00(+0.10%)
Dec 05, 2016 3.780 3.826 3.780 3.826 1,325 +0.11(+2.85%)
Dec 02, 2016 3.700 3.720 3.690 3.720 3,018 +0.03(+0.81%)
Dec 01, 2016 3.730 3.730 3.690 3.690 5,404 -0.06(-1.60%)
Nov 30, 2016 3.800 3.800 3.750 3.750 11,535 -0.03(-0.91%)
Nov 29, 2016 3.800 3.800 3.784 3.784 1,100 -0.03(-0.70%)
Nov 28, 2016 3.811 3.811 3.811 3.811 138 -0.06(-1.43%)
Nov 23, 2016 3.866 3.866 3.866 0 +0.04(+0.94%)
Nov 22, 2016 3.830 3.830 3.830 3.830 106 +0.00(+0.00%)
Nov 21, 2016 3.930 3.930 3.830 3.830 9,830 +0.03(+0.71%)
Nov 18, 2016 3.770 3.820 3.770 3.803 5,186 +0.06(+1.68%)
Nov 16, 2016 3.740 3.740 3.740 0 -0.04(-1.02%)
Nov 15, 2016 3.710 3.780 3.710 3.779 9,476 +0.09(+2.37%)
Nov 14, 2016 3.700 3.708 3.691 3.691 2,764 -0.07(-1.92%)
Nov 11, 2016 3.770 3.770 3.760 3.763 4,751 -0.09(-2.25%)
Nov 10, 2016 3.840 3.850 3.840 3.850 10,926 +0.01(+0.26%)
Nov 09, 2016 3.840 3.840 3.840 3.840 251 -0.04(-1.03%)
Nov 08, 2016 3.880 3.880 3.880 3.880 200 +0.08(+2.10%)
Nov 07, 2016 3.820 3.820 3.800 3.800 364 -0.04(-1.03%)
Nov 04, 2016 3.840 3.840 3.840 3.840 1,000 +0.00(+0.00%)
Nov 03, 2016 3.810 3.840 3.810 3.840 1,500 +0.03(+0.90%)
Nov 02, 2016 3.820 3.820 3.806 3.806 2,022 -0.04(-1.15%)
Nov 01, 2016 3.910 3.910 3.837 3.850 5,326 -0.03(-0.77%)
Oct 31, 2016 3.880 3.880 3.880 3.880 200 +0.01(+0.26%)
Oct 28, 2016 3.950 3.950 3.870 3.870 3,300 -0.07(-1.85%)
Oct 27, 2016 3.943 3.943 3.943 3.943 1,001 +0.09(+2.42%)
Oct 26, 2016 3.850 3.860 3.850 3.850 900 +0.04(+1.05%)
Oct 25, 2016 3.810 3.821 3.810 3.810 17,062 -0.03(-0.78%)
Oct 24, 2016 3.840 3.840 3.840 3.840 200 -0.01(-0.26%)
Oct 21, 2016 3.852 3.852 3.840 3.850 2,337 +0.01(+0.26%)
Oct 20, 2016 3.890 3.890 3.840 3.840 6,600 -0.03(-0.78%)
Oct 19, 2016 3.870 3.870 3.870 3.870 129 +0.00(+0.00%)
Oct 18, 2016 3.890 3.890 3.850 3.870 3,004 +0.02(+0.44%)
Oct 17, 2016 3.860 3.860 3.840 3.853 4,502 -0.02(-0.43%)
Oct 14, 2016 3.890 3.890 3.851 3.870 32,226 +0.09(+2.38%)
Oct 13, 2016 3.710 3.780 3.710 3.780 13,886 +0.07(+1.89%)
Oct 12, 2016 3.710 3.710 3.710 3.710 398 -0.02(-0.54%)
Oct 11, 2016 3.740 3.740 3.730 3.730 15,281 -0.07(-1.84%)
Oct 10, 2016 3.750 3.800 3.750 3.800 1,532 +0.06(+1.60%)
Oct 07, 2016 3.740 3.740 3.740 3.740 362 +0.01(+0.27%)
Oct 06, 2016 3.816 3.816 3.730 3.730 1,997 -0.06(-1.58%)
Oct 05, 2016 3.789 3.790 3.789 3.790 2,155 +0.03(+0.80%)
Oct 04, 2016 3.738 3.780 3.738 3.760 2,400 +0.07(+1.90%)
Oct 03, 2016 3.690 3.690 3.690 3.690 1,000 +0.03(+0.82%)
Sep 30, 2016 3.650 3.660 3.650 3.660 2,550 +0.00(+0.00%)
Sep 29, 2016 3.705 3.705 3.660 3.660 1,860 -0.05(-1.29%)
Sep 28, 2016 3.708 3.708 3.708 3.708 0 +0.00(+0.00%)
Sep 27, 2016 3.685 3.708 3.670 3.708 7,500 +0.03(+0.83%)
Sep 26, 2016 3.710 3.710 3.677 3.677 7,278 -0.04(-1.16%)
Sep 23, 2016 3.775 3.775 3.710 3.720 3,172 -0.04(-1.06%)
Sep 22, 2016 3.850 3.850 3.760 3.760 2,164 -0.06(-1.47%)
Sep 21, 2016 3.810 3.816 3.810 3.816 670 +0.01(+0.38%)
Sep 20, 2016 3.785 3.801 3.780 3.801 2,701 +0.04(+1.10%)
Sep 19, 2016 3.760 3.760 3.760 3.760 819 +0.01(+0.27%)
Sep 16, 2016 3.720 3.750 3.720 3.750 6,363 +0.06(+1.63%)
Sep 15, 2016 3.700 3.700 3.680 3.690 1,150 -0.03(-0.81%)
Sep 14, 2016 3.710 3.720 3.710 3.720 9,943 -0.01(-0.27%)
Sep 13, 2016 3.780 3.780 3.730 3.730 1,501 -0.08(-2.10%)
Sep 12, 2016 3.801 3.810 3.801 3.810 800 +0.00(+0.00%)
Sep 09, 2016 3.790 3.810 3.770 3.810 3,265 -0.01(-0.26%)
Sep 08, 2016 3.830 3.830 3.800 3.820 1,350 +0.01(+0.26%)
Sep 07, 2016 3.810 3.810 3.810 3.810 101 +0.06(+1.60%)
Sep 06, 2016 3.720 3.750 3.710 3.750 6,246 +0.01(+0.27%)
Sep 02, 2016 3.740 3.740 3.740 0 +0.01(+0.27%)
Sep 01, 2016 3.700 3.730 3.680 3.730 4,481 +0.06(+1.63%)
Aug 31, 2016 3.640 3.670 3.640 3.670 2,100 +0.03(+0.73%)
Aug 30, 2016 3.750 3.750 3.643 3.643 18,600 -0.08(-2.06%)
Aug 29, 2016 3.720 3.720 3.700 3.720 30,350 -0.06(-1.56%)
Aug 26, 2016 3.860 3.860 3.779 3.779 7,668 -0.08(-2.10%)
Aug 25, 2016 3.900 3.900 3.860 3.860 4,950 -0.04(-1.05%)
Aug 24, 2016 3.901 3.901 3.901 3.901 100 -0.06(-1.47%)
Aug 23, 2016 3.920 3.959 3.920 3.959 790 +0.00(+0.10%)
Aug 22, 2016 3.930 3.955 3.930 3.955 400 -0.05(-1.32%)
Aug 19, 2016 4.008 4.008 4.008 4.008 5,000 -0.01(-0.24%)
Aug 18, 2016 3.970 4.018 3.970 4.018 1,100 -0.01(-0.30%)
Aug 17, 2016 3.980 4.030 3.980 4.030 1,420 +0.06(+1.51%)
Aug 16, 2016 4.000 4.000 3.970 3.970 8,855 -0.02(-0.50%)
Aug 15, 2016 4.020 4.030 3.990 3.990 8,598 +0.10(+2.57%)
Aug 12, 2016 3.930 3.930 3.880 3.890 10,450 -0.07(-1.77%)
Aug 11, 2016 3.960 3.960 3.960 3.960 1,300 -0.02(-0.50%)
Aug 10, 2016 3.970 4.000 3.970 3.980 1,200 +0.01(+0.25%)
Aug 09, 2016 3.940 3.970 3.940 3.970 400 +0.02(+0.51%)
Aug 08, 2016 3.920 3.970 3.920 3.950 4,135 -0.02(-0.50%)
Aug 05, 2016 3.968 3.970 3.870 3.970 1,177 +0.08(+2.06%)
Aug 04, 2016 3.935 3.940 3.890 3.890 5,100 -0.06(-1.52%)
Aug 03, 2016 3.888 3.970 3.888 3.950 4,300 +0.06(+1.46%)
Aug 02, 2016 3.930 3.930 3.851 3.893 10,173 -0.07(-1.69%)
Aug 01, 2016 4.000 4.010 3.960 3.960 3,413 -0.03(-0.75%)
Jul 29, 2016 3.980 3.990 3.980 3.990 1,344 -0.02(-0.49%)
Jul 28, 2016 4.060 4.060 4.005 4.010 1,555 +0.02(+0.49%)
Jul 27, 2016 3.980 3.990 3.980 3.990 1,300 +0.00(+0.00%)
Jul 26, 2016 4.000 4.000 3.980 3.990 9,370 -0.02(-0.50%)
Jul 25, 2016 4.041 4.050 4.010 4.010 1,905 -0.03(-0.85%)
Jul 22, 2016 3.970 4.044 3.970 4.044 2,050 +0.02(+0.60%)
Jul 21, 2016 4.100 4.100 4.012 4.020 3,650 -0.01(-0.20%)
Jul 20, 2016 4.075 4.079 4.028 4.028 5,447 -0.08(-2.00%)
Jul 19, 2016 4.110 4.110 4.100 4.110 5,311 -0.11(-2.61%)
Jul 18, 2016 4.130 4.220 4.130 4.220 930 +0.00(+0.00%)
Jul 15, 2016 4.230 4.240 4.220 4.220 1,540 -0.09(-2.04%)
Jul 13, 2016 4.308 50 +0.16(+3.93%)
Jul 12, 2016 4.200 4.200 4.140 4.145 4,700 -0.03(-0.83%)
Jul 11, 2016 4.260 4.260 4.180 4.180 3,241 -0.05(-1.09%)
Jul 08, 2016 4.226 4.139 4.226 4,018 +0.09(+2.09%)
Jul 07, 2016 4.220 4.220 4.139 4.139 5,200 -0.04(-0.97%)
Jul 06, 2016 4.180 2,750 -0.09(-2.04%)
Jul 05, 2016 4.300 4.310 4.206 4.267 10,945 -0.06(-1.49%)
Jul 01, 2016 4.332 4.332 4.332 0 -0.11(-2.44%)
Jun 30, 2016 4.320 4.440 4.320 4.440 22,471 +0.03(+0.68%)
Jun 29, 2016 4.410 4.410 4.410 4.410 11,003 -0.09(-2.00%)
Jun 28, 2016 4.562 4.562 4.465 4.500 593 +0.04(+0.97%)
Jun 27, 2016 4.475 4.475 4.450 4.457 2,400 -0.04(-0.90%)
Jun 24, 2016 4.460 4.497 4.460 4.497 5,100 -0.00(-0.11%)
Jun 23, 2016 4.550 4.550 4.500 4.502 8,100 -0.07(-1.49%)
Jun 22, 2016 4.570 4.570 4.570 4.570 3,687 -0.05(-1.08%)
Jun 21, 2016 4.680 4.680 4.590 4.620 5,470 -0.18(-3.75%)
Jun 20, 2016 4.800 4.800 4.800 4.800 365 -0.01(-0.21%)
Jun 17, 2016 4.810 4.810 4.810 4.810 464 +0.02(+0.42%)
Jun 16, 2016 4.790 4.790 4.750 4.790 746 +0.01(+0.21%)
Jun 15, 2016 4.960 4.960 4.780 4.780 566 -0.10(-2.05%)
Jun 14, 2016 4.920 4.920 4.830 4.880 4,396 +0.01(+0.20%)
Jun 13, 2016 4.960 4.980 4.870 4.870 8,430 +0.01(+0.21%)
Jun 10, 2016 4.922 4.950 4.860 4.860 4,309 -0.04(-0.86%)
Jun 09, 2016 4.950 4.950 4.902 4.902 3,016 -0.06(-1.23%)
Jun 08, 2016 4.910 4.980 4.910 4.963 2,427 +0.10(+2.12%)
Jun 07, 2016 4.890 4.890 4.850 4.860 6,432 +0.02(+0.37%)
Jun 06, 2016 4.820 4.860 4.820 4.842 14,086 +0.14(+3.03%)
Jun 03, 2016 4.690 4.700 4.690 4.700 2,600 +0.01(+0.21%)
Jun 02, 2016 4.650 4.690 4.650 4.690 824 +0.04(+0.90%)
Jun 01, 2016 4.600 4.648 4.600 4.648 519 +0.10(+2.15%)
May 31, 2016 4.610 4.610 4.550 4.550 1,550 -0.10(-2.15%)
May 27, 2016 4.650 4.650 4.650 0 +0.03(+0.65%)
May 26, 2016 4.590 4.620 4.540 4.620 15,019 +0.09(+1.99%)
May 25, 2016 4.535 4.554 4.530 4.530 1,155 +0.02(+0.44%)
May 24, 2016 4.490 4.510 4.490 4.510 2,604 +0.02(+0.42%)
May 23, 2016 4.490 4.520 4.480 4.491 3,650 +0.01(+0.25%)
May 20, 2016 4.480 4.480 4.480 4.480 132 +0.08(+1.88%)
May 19, 2016 4.430 4.430 4.397 4.397 2,280 -0.14(-3.14%)
May 18, 2016 4.550 4.550 4.540 4.540 200 -0.01(-0.16%)
May 17, 2016 4.490 4.547 4.490 4.547 1,418 +0.07(+1.45%)
May 16, 2016 4.490 4.490 4.482 4.482 947 -0.01(-0.18%)
May 13, 2016 4.430 4.490 4.430 4.490 1,200 -0.01(-0.21%)
May 12, 2016 4.410 4.500 4.410 4.500 4,226 +0.11(+2.43%)
May 11, 2016 4.393 4.393 4.393 4.393 1,055 +0.03(+0.76%)
May 10, 2016 4.300 4.410 4.300 4.360 1,300 +0.02(+0.46%)
May 09, 2016 4.340 4.340 4.340 4.340 801 -0.00(-0.00%)
May 04, 2016 4.340 1 -0.10(-2.25%)
May 03, 2016 4.440 4.440 4.440 4.440 105 +0.02(+0.45%)
May 02, 2016 4.420 4.420 4.400 4.420 2,505 -0.02(-0.45%)
Apr 29, 2016 4.441 4.441 4.440 4.440 1,596 +0.07(+1.50%)
Apr 27, 2016 4.375 1 -0.05(-1.03%)
Apr 26, 2016 4.420 4.420 4.420 4.420 200 +0.08(+1.91%)
Apr 25, 2016 4.300 4.400 4.300 4.337 6,716 +0.09(+2.05%)
Apr 22, 2016 4.418 4.418 4.250 4.250 485 -0.19(-4.29%)
Apr 21, 2016 4.560 4.560 4.441 4.441 422 -0.07(-1.54%)
Apr 20, 2016 4.380 4.540 4.380 4.510 4,428 +0.15(+3.44%)
Apr 19, 2016 4.290 4.360 4.290 4.360 3,600 +0.07(+1.63%)
Apr 18, 2016 4.220 4.290 4.220 4.290 1,321 +0.06(+1.37%)
Apr 15, 2016 4.190 4.232 4.190 4.232 1,323 +0.05(+1.14%)
Apr 14, 2016 4.180 4.184 4.180 4.184 2,701 +0.00(+0.10%)
Apr 13, 2016 4.180 4.190 4.180 4.180 900 +0.13(+3.21%)
Apr 12, 2016 4.050 4.050 4.050 4.050 280 +0.05(+1.25%)
Apr 11, 2016 4.018 4.019 4.000 4.000 3,000 -0.05(-1.23%)
Apr 08, 2016 4.055 4.055 4.050 4.050 1,680 -0.01(-0.25%)
Apr 07, 2016 4.060 4.060 4.060 4.060 100 -0.02(-0.49%)
Apr 06, 2016 4.040 4.080 4.040 4.080 3,032 +0.01(+0.24%)
Apr 05, 2016 4.070 4.071 4.070 4.070 1,130 -0.01(-0.25%)
Apr 04, 2016 4.080 4.080 4.080 4.080 147 +0.03(+0.74%)
Apr 01, 2016 4.060 4.060 4.050 4.050 4,905 -0.01(-0.25%)
Mar 31, 2016 4.140 4.140 4.050 4.060 570 -0.03(-0.73%)
Mar 30, 2016 4.190 4.190 4.090 4.090 730 -0.08(-1.92%)
Mar 29, 2016 4.165 4.170 4.160 4.170 1,545 +0.02(+0.48%)
Mar 28, 2016 4.150 4.150 4.150 4.150 102 +0.05(+1.22%)
Mar 24, 2016 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 23, 2016 4.110 4.110 4.100 4.100 700 -0.02(-0.56%)
Mar 22, 2016 4.120 4.123 4.120 4.123 1,100 +0.00(+0.10%)
Mar 21, 2016 4.146 4.146 4.100 4.119 3,900 +0.05(+1.20%)
Mar 18, 2016 4.080 4.081 4.070 4.070 1,200 -0.01(-0.24%)
Mar 17, 2016 4.085 4.085 4.080 4.080 200 -0.03(-0.83%)
Mar 16, 2016 4.114 4.130 4.110 4.114 13,100 -0.06(-1.34%)
Mar 15, 2016 4.160 4.170 4.160 4.170 2,280 +0.02(+0.48%)
Mar 14, 2016 4.150 4.150 4.150 4.150 111 +0.03(+0.73%)
Mar 11, 2016 4.160 4.160 4.120 4.120 626 +0.02(+0.49%)
Mar 10, 2016 4.105 4.105 4.100 4.100 5,000 +0.03(+0.74%)
Mar 09, 2016 4.070 4.100 4.070 4.070 1,027 -0.01(-0.25%)
Mar 08, 2016 4.069 4.080 4.069 4.080 200 +0.01(+0.24%)
Mar 07, 2016 4.070 4.080 4.070 4.070 3,823 +0.02(+0.51%)
Mar 04, 2016 4.077 3.980 4.050 4.050 3,510 +0.07(+1.75%)
Mar 03, 2016 4.020 4.020 3.980 3.980 3,350 +0.01(+0.25%)
Mar 02, 2016 3.980 3.990 3.970 3.970 3,074 -0.01(-0.25%)
Mar 01, 2016 3.980 3.980 3.980 3.980 273 +0.01(+0.25%)
Feb 29, 2016 4.009 4.009 3.970 3.970 800 -0.01(-0.25%)
Feb 26, 2016 4.039 4.039 3.960 3.980 5,300 -0.02(-0.50%)
Feb 25, 2016 4.030 4.045 4.000 4.000 1,850 -0.04(-0.99%)
Feb 24, 2016 4.024 4.045 4.000 4.040 17,713 -0.03(-0.74%)
Feb 23, 2016 4.080 4.109 4.060 4.070 1,500 -0.02(-0.49%)
Feb 22, 2016 4.110 4.110 4.090 4.090 350 -0.01(-0.24%)
Feb 19, 2016 4.150 4.150 4.100 4.100 1,500 -0.01(-0.12%)
Feb 18, 2016 4.146 4.146 4.100 4.105 4,814 -0.02(-0.61%)
Feb 17, 2016 4.130 4.130 4.130 4.130 1,100 +0.04(+0.98%)
Feb 16, 2016 4.090 4.090 4.090 4.090 600 +0.04(+0.99%)
Feb 12, 2016 4.050 4.050 4.050 0 -0.01(-0.25%)
Feb 11, 2016 4.060 4.070 4.060 4.060 1,300 +0.01(+0.24%)
Feb 10, 2016 4.060 4.072 3.971 4.050 188,380 -0.01(-0.24%)
Feb 09, 2016 4.060 4.060 4.060 4.060 1,290 -0.09(-2.22%)
Feb 04, 2016 4.152 1 -0.06(-1.40%)
Feb 03, 2016 4.211 4.211 4.211 4.211 295 -0.01(-0.25%)
Feb 02, 2016 4.170 4.222 4.170 4.222 1,000 -0.01(-0.33%)
Jan 29, 2016 4.236 2 +0.07(+1.61%)
Jan 28, 2016 4.170 4.170 4.150 4.169 7,530 -0.04(-0.97%)
Jan 26, 2016 4.210 4.210 4.210 0 +0.01(+0.24%)
Jan 22, 2016 4.200 4.200 4.200 0 +0.02(+0.47%)
Jan 21, 2016 4.160 4.200 4.160 4.180 4,930 +0.00(+0.00%)
Jan 20, 2016 4.180 4.180 4.180 4.180 1,500 +0.01(+0.24%)
Jan 19, 2016 4.140 4.184 4.140 4.170 500 +0.04(+0.97%)
Jan 15, 2016 4.130 4.130 4.130 0 -0.01(-0.24%)
Jan 14, 2016 4.110 4.140 4.110 4.140 1,000 -0.02(-0.48%)
Jan 13, 2016 4.162 4.162 4.160 4.160 528 +0.06(+1.46%)
Jan 12, 2016 4.078 4.100 4.078 4.100 1,425 +0.04(+0.99%)
Jan 11, 2016 4.170 4.170 4.060 4.060 731 -0.07(-1.69%)
Jan 08, 2016 4.160 4.160 4.130 4.130 4,000 +0.05(+1.23%)
Jan 07, 2016 4.030 4.080 4.030 4.080 4,400 +0.02(+0.49%)
Jan 06, 2016 4.060 4.060 4.060 4.060 1,260 +0.01(+0.25%)
Jan 05, 2016 4.010 4.060 4.010 4.050 6,000 +0.03(+0.65%)
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.