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 (%)
Feb 27, 2009 5.660 5.660 5.500 5.530 0 -0.03(-0.54%)
Feb 26, 2009 5.572 5.572 5.560 5.560 524 -0.31(-5.28%)
Feb 25, 2009 5.100 5.870 5.100 5.870 22,850 +0.56(+10.55%)
Feb 24, 2009 5.320 5.322 5.310 5.310 1,000 -0.02(-0.39%)
Feb 23, 2009 5.450 5.500 5.310 5.331 4,090 -0.17(-3.08%)
Feb 20, 2009 5.450 5.500 5.450 5.500 2,200 +0.04(+0.73%)
Feb 19, 2009 5.490 5.490 5.460 5.460 1,105 +0.04(+0.74%)
Feb 18, 2009 5.500 5.500 5.420 5.420 1,000 -0.11(-1.99%)
Feb 17, 2009 5.420 5.720 5.420 5.530 9,130 -0.47(-7.83%)
Feb 13, 2009 5.710 6.050 5.710 6.000 11,604 +0.04(+0.67%)
Feb 12, 2009 5.990 5.990 5.960 5.960 3,200 -0.03(-0.50%)
Feb 11, 2009 6.100 7.880 5.990 5.990 15,942 -0.23(-3.70%)
Feb 10, 2009 6.050 6.220 6.000 6.220 7,900 -0.08(-1.27%)
Feb 09, 2009 6.380 6.380 5.770 6.300 12,061 +0.04(+0.64%)
Feb 06, 2009 5.910 6.270 5.910 6.260 8,600 +0.20(+3.27%)
Feb 05, 2009 6.062 6.062 6.062 6.062 800 +0.26(+4.52%)
Feb 04, 2009 5.760 5.830 5.760 5.800 950 -0.14(-2.36%)
Feb 03, 2009 5.900 6.040 5.880 5.940 11,100 -0.00(-0.00%)
Feb 02, 2009 6.080 6.080 5.910 5.940 16,600 -0.24(-3.88%)
Jan 30, 2009 6.210 6.300 6.130 6.180 0 -0.14(-2.22%)
Jan 29, 2009 6.180 6.320 6.180 6.320 28,500 +0.03(+0.48%)
Jan 28, 2009 6.190 6.300 6.190 6.290 6,000 +0.10(+1.62%)
Jan 27, 2009 6.400 6.490 6.190 6.190 11,350 -0.30(-4.58%)
Jan 26, 2009 6.290 6.490 6.240 6.487 4,502 +0.31(+4.97%)
Jan 23, 2009 6.000 6.680 6.000 6.180 1,300 -0.02(-0.32%)
Jan 22, 2009 6.200 6.200 6.200 6.200 200 -0.22(-3.43%)
Jan 21, 2009 6.130 6.420 6.000 6.420 13,955 +0.29(+4.73%)
Jan 20, 2009 6.130 6.130 6.130 6.130 100 -0.27(-4.28%)
Jan 16, 2009 6.100 6.404 6.100 6.404 700 +0.48(+8.18%)
Jan 15, 2009 5.900 5.920 5.900 5.920 700 -0.20(-3.27%)
Jan 14, 2009 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Jan 13, 2009 5.930 6.180 5.930 6.120 2,400 +0.49(+8.63%)
Jan 12, 2009 6.550 6.550 5.560 5.634 5,375 -0.84(-12.92%)
Jan 09, 2009 6.450 6.650 6.450 6.470 11,155 +0.16(+2.54%)
Jan 08, 2009 6.310 6.310 6.310 6.310 1,000 -0.04(-0.63%)
Jan 07, 2009 6.570 6.650 6.350 6.350 6,100 -0.30(-4.57%)
Jan 06, 2009 6.619 6.654 6.500 6.654 5,915 +0.27(+4.29%)
Jan 05, 2009 6.550 6.550 6.380 6.380 5,200 -0.10(-1.54%)
Jan 02, 2009 6.490 6.500 6.220 6.480 0 +0.13(+2.05%)
Jan 01, 2009 6.350 6.500 6.330 6.350 0 +0.00(+0.00%)
Dec 31, 2008 6.350 6.500 6.330 6.350 4,560 -0.02(-0.31%)
Dec 30, 2008 6.370 6.370 6.370 0 +0.00(+0.00%)
Dec 29, 2008 6.490 6.500 6.370 6.370 7,365 +0.22(+3.57%)
Dec 26, 2008 6.450 6.500 6.150 6.150 5,985 -0.13(-2.07%)
Dec 24, 2008 5.930 6.280 5.930 6.280 3,400 +0.50(+8.65%)
Dec 23, 2008 5.900 5.900 5.780 5.780 500 -0.12(-2.00%)
Dec 22, 2008 5.820 6.060 5.820 5.898 3,150 +0.11(+1.87%)
Dec 19, 2008 5.680 5.990 5.680 5.790 5,400 -0.08(-1.36%)
Dec 18, 2008 5.880 5.890 5.790 5.870 1,360 -0.03(-0.51%)
Dec 17, 2008 5.720 5.923 5.720 5.900 1,700 +0.41(+7.47%)
Dec 16, 2008 5.840 5.910 5.490 5.490 5,800 -0.30(-5.18%)
Dec 15, 2008 5.620 5.790 5.620 5.790 675 +0.49(+9.24%)
Dec 12, 2008 5.370 5.370 5.300 5.300 2,141 -0.11(-2.03%)
Dec 11, 2008 5.320 5.410 5.320 5.410 21,158 +0.10(+1.88%)
Dec 10, 2008 5.120 5.310 5.120 5.310 3,550 +0.22(+4.32%)
Dec 09, 2008 5.090 5.090 5.090 5.090 2,080 +0.04(+0.79%)
Dec 08, 2008 5.050 5.050 5.050 5.050 500 -0.24(-4.54%)
Dec 05, 2008 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 04, 2008 5.160 5.290 5.160 5.290 2,900 -0.27(-4.86%)
Dec 03, 2008 5.600 5.600 5.548 5.560 900 +0.12(+2.21%)
Dec 02, 2008 5.420 5.440 5.420 5.440 500 -0.13(-2.40%)
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.