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 31, 2009 5.710 5.710 5.710 0 +0.01(+0.18%)
Dec 30, 2009 5.700 5.720 5.660 5.700 23,358 -0.01(-0.18%)
Dec 29, 2009 5.700 5.720 5.650 5.710 49,931 +0.00(+0.00%)
Dec 28, 2009 5.590 5.740 5.590 5.710 38,320 +0.18(+3.26%)
Dec 24, 2009 5.490 5.530 5.464 5.530 10,050 -0.01(-0.18%)
Dec 23, 2009 5.450 5.540 5.440 5.540 55,643 +0.09(+1.66%)
Dec 22, 2009 5.410 5.497 5.400 5.450 14,533 +0.01(+0.18%)
Dec 21, 2009 5.500 5.520 5.440 5.440 19,905 -0.06(-1.04%)
Dec 18, 2009 5.470 5.540 5.450 5.497 45,634 +0.03(+0.49%)
Dec 17, 2009 5.630 5.630 5.460 5.470 43,192 -0.20(-3.53%)
Dec 16, 2009 5.740 5.740 5.660 5.670 20,810 +0.02(+0.35%)
Dec 15, 2009 5.670 5.709 5.630 5.650 16,400 -0.06(-1.14%)
Dec 14, 2009 5.740 5.740 5.602 5.715 367,364 +0.09(+1.69%)
Dec 11, 2009 5.650 5.744 5.490 5.620 23,699 +0.07(+1.26%)
Dec 10, 2009 5.470 5.600 5.470 5.550 17,127 +0.06(+1.09%)
Dec 09, 2009 5.600 5.620 5.470 5.490 31,681 -0.09(-1.61%)
Dec 08, 2009 5.720 5.720 5.550 5.580 18,269 -0.04(-0.71%)
Dec 07, 2009 5.670 5.680 5.600 5.620 38,657 -0.04(-0.65%)
Dec 04, 2009 5.800 5.800 5.600 5.657 24,622 -0.14(-2.47%)
Dec 03, 2009 5.801 5.801 5.750 5.800 15,000 +0.00(+0.00%)
Dec 02, 2009 5.930 5.930 5.750 5.800 17,114 -0.06(-1.04%)
Dec 01, 2009 5.940 5.986 5.850 5.861 20,863 -0.04(-0.71%)
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%)
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.