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 (%)
Mar 31, 2021 4.000 4.000 3.950 3.990 1,367 +0.09(+2.31%)
Mar 30, 2021 3.950 3.950 3.810 3.900 2,199 +0.03(+0.78%)
Mar 29, 2021 3.945 3.945 3.870 3.870 2,986 -0.12(-3.01%)
Mar 26, 2021 4.030 4.030 3.830 3.990 4,400 +0.13(+3.39%)
Mar 25, 2021 3.930 3.930 3.810 3.859 1,096 -0.01(-0.16%)
Mar 24, 2021 3.870 3.870 3.865 3.865 622 -0.00(-0.03%)
Mar 23, 2021 3.950 3.950 3.866 3.866 767 -0.02(-0.48%)
Mar 22, 2021 3.909 3.930 3.885 3.885 834 -0.01(-0.26%)
Mar 19, 2021 4.350 4.350 3.840 3.895 3,000 +0.14(+3.59%)
Mar 18, 2021 4.010 4.105 3.760 3.760 5,788 -0.33(-8.07%)
Mar 17, 2021 4.109 4.109 4.090 4.090 1,120 -0.10(-2.39%)
Mar 16, 2021 4.240 4.240 3.970 4.190 3,975 -0.08(-1.87%)
Mar 15, 2021 3.950 4.270 3.850 4.270 13,097 +0.39(+10.19%)
Mar 12, 2021 4.070 4.070 3.800 3.875 3,100 +0.02(+0.64%)
Mar 11, 2021 4.050 4.050 3.716 3.850 6,775 -0.10(-2.56%)
Mar 10, 2021 4.100 4.100 3.906 3.951 3,895 +0.13(+3.30%)
Mar 09, 2021 3.900 3.900 3.750 3.825 1,858 -0.08(-2.05%)
Mar 08, 2021 3.880 3.980 3.880 3.905 1,925 -0.09(-2.13%)
Mar 05, 2021 3.800 4.000 3.640 3.990 13,300 +0.35(+9.75%)
Mar 04, 2021 3.800 3.830 3.610 3.635 9,880 -0.16(-4.33%)
Mar 03, 2021 4.100 4.100 3.800 3.800 1,842 -0.18(-4.40%)
Mar 02, 2021 3.900 3.995 3.740 3.975 13,159 +0.02(+0.63%)
Mar 01, 2021 4.040 4.100 3.950 3.950 17,544 -0.10(-2.47%)
Feb 26, 2021 4.050 4.085 4.050 4.050 5,400 -0.02(-0.42%)
Feb 25, 2021 4.100 4.100 4.000 4.067 8,256 -0.05(-1.28%)
Feb 24, 2021 4.100 4.260 4.090 4.120 30,086 +0.08(+1.85%)
Feb 23, 2021 4.150 4.170 4.030 4.045 12,772 -0.12(-2.88%)
Feb 22, 2021 4.130 4.260 4.080 4.165 10,573 +0.05(+1.34%)
Feb 19, 2021 4.210 4.210 3.999 4.110 9,400 -0.10(-2.38%)
Feb 18, 2021 4.200 4.239 4.026 4.210 20,470 +0.12(+2.93%)
Feb 17, 2021 4.070 4.170 4.070 4.090 11,715 -0.10(-2.39%)
Feb 16, 2021 3.970 4.190 3.950 4.190 28,245 +0.23(+5.81%)
Feb 12, 2021 3.950 3.970 3.950 3.960 3,100 +0.00(+0.00%)
Feb 11, 2021 3.950 3.960 3.950 3.960 264 +0.00(+0.00%)
Feb 10, 2021 3.970 3.976 3.960 3.960 2,461 -0.01(-0.25%)
Feb 09, 2021 3.980 3.980 3.970 3.970 1,144 -0.01(-0.25%)
Feb 08, 2021 4.000 4.000 3.980 3.980 8,697 -0.02(-0.50%)
Feb 05, 2021 3.970 4.000 3.970 4.000 4,100 +0.00(+0.00%)
Feb 04, 2021 4.000 4.000 3.970 4.000 2,383 +0.02(+0.38%)
Feb 03, 2021 4.010 4.010 3.958 3.985 2,297 -0.04(-1.07%)
Feb 02, 2021 4.000 4.028 4.000 4.028 3,814 +0.03(+0.71%)
Feb 01, 2021 4.000 4.000 3.980 4.000 9,209 +0.06(+1.65%)
Jan 29, 2021 3.860 4.020 3.860 3.935 6,700 -0.12(-3.08%)
Jan 28, 2021 4.120 4.150 3.910 4.060 4,333 +0.13(+3.31%)
Jan 27, 2021 4.000 4.000 3.920 3.930 9,358 -0.02(-0.48%)
Jan 26, 2021 3.861 3.950 3.861 3.949 5,441 +0.05(+1.26%)
Jan 25, 2021 3.940 3.990 3.880 3.900 10,737 -0.17(-4.18%)
Jan 22, 2021 4.120 4.120 3.900 4.070 11,000 -0.05(-1.21%)
Jan 21, 2021 4.120 4.140 4.090 4.120 3,533 +0.07(+1.73%)
Jan 20, 2021 4.230 4.230 4.000 4.050 7,945 -0.19(-4.48%)
Jan 19, 2021 4.250 4.250 4.220 4.240 26,550 +0.10(+2.42%)
Jan 15, 2021 4.300 4.300 4.050 4.140 6,000 +0.05(+1.35%)
Jan 14, 2021 4.160 4.298 4.020 4.085 15,615 -0.07(-1.57%)
Jan 13, 2021 4.050 4.210 4.050 4.150 28,756 +0.21(+5.33%)
Jan 12, 2021 3.410 4.110 3.410 3.940 25,361 +0.40(+11.14%)
Jan 11, 2021 3.620 3.620 3.470 3.545 2,898 -0.02(-0.56%)
Jan 08, 2021 3.570 3.650 3.445 3.565 2,900 +0.11(+3.33%)
Jan 07, 2021 3.420 3.520 3.350 3.450 976 -0.09(-2.68%)
Jan 06, 2021 3.520 3.550 3.400 3.545 3,003 +0.05(+1.43%)
Jan 05, 2021 3.570 3.570 3.400 3.495 2,059 -0.01(-0.43%)
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.