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 )

N/A 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%)
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.