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

iPath Dow Jones-AIG Grains Fund (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2008 61.35 62.39 60.96 61.99 27,715 +0.90(+1.47%)
Apr 29, 2008 62.25 62.73 60.80 61.09 39,035 -1.13(-1.82%)
Apr 28, 2008 62.31 62.87 60.95 62.22 16,519 +0.49(+0.79%)
Apr 25, 2008 62.00 63.05 61.35 61.73 15,468 -0.57(-0.92%)
Apr 24, 2008 63.54 63.54 61.83 62.30 54,494 -0.98(-1.55%)
Apr 23, 2008 64.31 64.31 63.07 63.28 23,777 -0.96(-1.49%)
Apr 22, 2008 62.36 64.63 62.36 64.24 83,161 +2.07(+3.33%)
Apr 21, 2008 64.31 64.31 61.42 62.17 43,304 -2.31(-3.58%)
Apr 18, 2008 65.01 65.01 63.38 64.48 65,734 -0.66(-1.01%)
Apr 17, 2008 65.89 66.10 64.36 65.14 45,975 -0.07(-0.11%)
Apr 16, 2008 65.93 65.96 64.64 65.21 61,591 -0.45(-0.69%)
Apr 15, 2008 65.79 66.15 65.50 65.66 19,367 +0.81(+1.25%)
Apr 14, 2008 64.73 64.97 64.39 64.85 11,649 +1.02(+1.60%)
Apr 11, 2008 65.10 65.31 63.75 63.83 16,500 -1.27(-1.95%)
Apr 10, 2008 65.97 66.01 64.62 65.10 21,900 +0.25(+0.39%)
Apr 09, 2008 64.35 65.70 63.00 64.85 39,700 +1.87(+2.97%)
Apr 08, 2008 63.28 63.61 62.73 62.98 18,200 +0.14(+0.22%)
Apr 07, 2008 65.02 65.02 62.80 62.84 98,200 -1.75(-2.71%)
Apr 04, 2008 64.08 64.59 63.32 64.59 21,100 +1.30(+2.05%)
Apr 03, 2008 63.75 63.75 62.88 63.29 39,400 +0.06(+0.09%)
Apr 02, 2008 62.00 63.40 61.53 63.23 37,100 +2.10(+3.44%)
Apr 01, 2008 58.76 61.81 58.26 61.13 46,300 +1.12(+1.87%)
Mar 31, 2008 62.43 62.43 59.77 60.01 33,946 -2.84(-4.52%)
Mar 28, 2008 63.65 63.88 62.19 62.85 78,050 -1.51(-2.35%)
Mar 27, 2008 64.70 65.20 64.08 64.36 36,600 -0.72(-1.10%)
Mar 26, 2008 66.55 66.55 64.75 65.08 68,500 -0.64(-0.97%)
Mar 25, 2008 63.98 65.82 63.49 65.72 148,900 +3.38(+5.42%)
Mar 24, 2008 60.18 62.47 60.18 62.34 75,700 +2.86(+4.81%)
Mar 21, 2008 59.64 61.72 58.70 59.48 339,400 +0.00(+0.00%)
Mar 20, 2008 59.64 61.72 58.70 59.48 339,400 -1.92(-3.13%)
Mar 19, 2008 65.24 65.24 61.40 61.40 67,029 -4.23(-6.45%)
Mar 18, 2008 64.40 66.17 64.35 65.63 171,940 +0.94(+1.45%)
Mar 17, 2008 68.00 68.11 64.14 64.69 109,600 -3.65(-5.34%)
Mar 14, 2008 70.28 70.51 67.14 68.34 52,900 -1.94(-2.76%)
Mar 13, 2008 70.62 72.09 70.18 70.28 27,800 -0.26(-0.37%)
Mar 12, 2008 70.07 71.00 69.60 70.54 68,900 +0.08(+0.11%)
Mar 11, 2008 69.48 71.92 69.25 70.46 59,400 +1.85(+2.70%)
Mar 10, 2008 65.50 68.89 64.22 68.61 100,900 +2.37(+3.58%)
Mar 07, 2008 68.14 68.14 65.95 66.24 88,200 -2.94(-4.25%)
Mar 06, 2008 70.95 70.95 68.45 69.18 98,800 -0.84(-1.20%)
Mar 05, 2008 70.62 71.40 69.00 70.02 86,300 +0.71(+1.02%)
Mar 04, 2008 70.86 71.02 68.34 69.31 73,200 -1.64(-2.31%)
Mar 03, 2008 71.17 72.15 70.86 70.95 67,000 +1.19(+1.71%)
Feb 29, 2008 70.85 70.85 69.67 69.76 60,200 -0.84(-1.19%)
Feb 28, 2008 70.70 70.91 69.66 70.60 54,700 -0.16(-0.23%)
Feb 27, 2008 67.50 72.47 67.00 70.76 328,700 -0.82(-1.15%)
Feb 26, 2008 68.50 71.63 67.82 71.58 143,900 +1.64(+2.34%)
Feb 25, 2008 68.50 69.98 67.82 69.94 150,800 +3.24(+4.86%)
Feb 22, 2008 66.70 66.70 65.60 66.70 30,000 +0.46(+0.70%)
Feb 21, 2008 66.35 66.35 65.41 66.24 16,900 +0.40(+0.60%)
Feb 20, 2008 65.85 65.85 65.16 65.84 30,400 -0.10(-0.15%)
Feb 19, 2008 66.00 66.54 65.29 65.94 24,500 +0.85(+1.31%)
Feb 18, 2008 65.50 65.50 64.29 65.09 0 +0.00(+0.00%)
Feb 15, 2008 65.50 65.50 64.29 65.09 28,700 +0.47(+0.73%)
Feb 14, 2008 64.31 64.79 63.62 64.62 22,300 +1.74(+2.77%)
Feb 13, 2008 62.85 63.03 62.00 62.88 42,100 -0.22(-0.35%)
Feb 12, 2008 64.24 64.24 62.22 63.10 65,500 -1.34(-2.08%)
Feb 11, 2008 66.70 67.70 64.14 64.44 140,400 -2.48(-3.71%)
Feb 08, 2008 66.68 68.08 65.79 66.92 185,700 +2.13(+3.29%)
Feb 07, 2008 63.99 64.79 63.50 64.79 54,400 +1.11(+1.74%)
Feb 06, 2008 65.13 66.88 63.68 63.68 58,100 -0.83(-1.29%)
Feb 05, 2008 63.30 64.59 63.03 64.51 44,700 +1.19(+1.88%)
Feb 04, 2008 62.07 63.32 62.07 63.32 14,100 +1.52(+2.46%)
Feb 01, 2008 62.22 62.22 61.30 61.80 14,700 +0.46(+0.75%)
Jan 31, 2008 60.58 61.42 60.17 61.34 9,900 +0.54(+0.89%)
Jan 30, 2008 61.22 61.22 60.53 60.80 9,400 -0.42(-0.69%)
Jan 29, 2008 62.12 62.12 60.54 61.22 34,200 -0.13(-0.21%)
Jan 28, 2008 60.33 61.44 60.00 61.35 5,400 +0.85(+1.40%)
Jan 25, 2008 60.39 60.77 59.88 60.50 15,100 +0.95(+1.60%)
Jan 24, 2008 59.89 59.89 58.65 59.55 11,800 +2.05(+3.57%)
Jan 23, 2008 59.75 59.95 57.50 57.50 28,100 -2.68(-4.45%)
Jan 22, 2008 58.85 61.77 58.80 60.18 76,800 -1.13(-1.84%)
Jan 21, 2008 60.96 61.32 60.45 61.31 0 +0.00(+0.00%)
Jan 18, 2008 60.96 61.32 60.45 61.31 32,800 +0.03(+0.05%)
Jan 17, 2008 61.93 62.89 61.00 61.28 40,200 +0.11(+0.18%)
Jan 16, 2008 61.60 61.60 59.99 61.17 186,000 -0.91(-1.47%)
Jan 15, 2008 61.60 62.71 61.30 62.08 47,100 -0.08(-0.13%)
Jan 14, 2008 62.10 64.11 61.52 62.16 84,100 +0.33(+0.53%)
Jan 11, 2008 59.77 69.50 59.68 61.83 98,400 +2.68(+4.53%)
Jan 10, 2008 58.83 59.75 58.62 59.15 24,100 -0.06(-0.10%)
Jan 09, 2008 60.33 60.33 59.12 59.21 20,500 -0.56(-0.94%)
Jan 08, 2008 58.91 60.26 58.91 59.77 45,900 +0.78(+1.32%)
Jan 07, 2008 60.59 60.67 58.71 58.99 70,700 -0.82(-1.37%)
Jan 04, 2008 60.00 60.00 59.00 59.81 21,500 -0.37(-0.61%)
Jan 03, 2008 59.95 60.20 59.01 60.18 72,000 +1.18(+2.00%)
Jan 02, 2008 58.61 60.39 58.20 59.00 35,100 +1.50(+2.61%)
Jan 01, 2008 58.01 58.01 56.71 57.50 17,200 +0.00(+0.00%)
Dec 31, 2007 58.01 58.01 56.71 57.50 17,200 -1.05(-1.79%)
Dec 28, 2007 58.55 58.68 56.10 58.55 16,900 +0.20(+0.34%)
Dec 27, 2007 59.72 59.72 58.24 58.35 14,000 -0.74(-1.25%)
Dec 26, 2007 58.37 59.28 57.66 59.09 45,100 +1.34(+2.32%)
Dec 24, 2007 58.00 58.07 57.36 57.75 13,900 -0.05(-0.09%)
Dec 21, 2007 57.62 57.84 57.51 57.80 7,100 +0.38(+0.66%)
Dec 20, 2007 57.66 57.66 57.25 57.42 10,300 -0.25(-0.43%)
Dec 19, 2007 58.13 58.13 57.29 57.67 14,600 +0.70(+1.23%)
Dec 18, 2007 58.33 58.33 56.76 56.97 15,900 -0.60(-1.04%)
Dec 17, 2007 58.56 58.56 57.34 57.57 167,900 -0.36(-0.62%)
Dec 14, 2007 58.18 58.18 56.72 57.93 20,200 +0.84(+1.47%)
Dec 13, 2007 57.00 57.61 56.27 57.09 9,000 +0.30(+0.53%)
Dec 12, 2007 55.62 56.79 55.42 56.79 23,800 +1.29(+2.32%)
Dec 11, 2007 55.65 55.74 55.20 55.50 11,600 -0.03(-0.05%)
Dec 10, 2007 56.00 56.00 55.42 55.53 12,800 +0.24(+0.43%)
Dec 07, 2007 54.40 55.32 54.20 55.29 16,800 +1.32(+2.45%)
Dec 06, 2007 53.95 53.97 53.76 53.97 1,700 +0.11(+0.20%)
Dec 05, 2007 54.06 54.15 53.38 53.86 3,300 +0.02(+0.04%)
Dec 04, 2007 53.17 53.88 53.17 53.84 2,100 +1.06(+2.01%)
Dec 03, 2007 52.68 52.98 52.68 52.78 2,000 -0.35(-0.66%)
Nov 30, 2007 52.99 53.19 52.71 53.13 4,800 -0.77(-1.43%)
Nov 29, 2007 53.88 54.23 53.87 53.90 2,000 +0.21(+0.39%)
Nov 28, 2007 52.27 53.69 52.27 53.69 2,600 +1.04(+1.98%)
Nov 27, 2007 52.58 52.70 52.16 52.65 15,500 -0.11(-0.21%)
Nov 26, 2007 53.44 53.64 52.53 52.76 325,500 -0.17(-0.32%)
Nov 23, 2007 52.32 53.06 52.06 52.93 16,000 +0.93(+1.79%)
Nov 21, 2007 51.28 52.10 51.28 52.00 208,400 +1.49(+2.95%)
Nov 20, 2007 50.51 50.51 50.51 50.51 0 +0.00(+0.00%)
Nov 19, 2007 51.14 51.14 50.51 50.51 1,400 -0.20(-0.39%)
Nov 16, 2007 50.71 50.71 50.71 50.71 500 -0.03(-0.06%)
Nov 15, 2007 50.57 50.88 50.57 50.74 1,300 -0.02(-0.04%)
Nov 14, 2007 50.71 50.86 50.71 50.76 900 +0.57(+1.14%)
Nov 13, 2007 50.33 50.33 50.19 50.19 700 +0.07(+0.14%)
Nov 12, 2007 50.64 50.64 49.95 50.12 4,100 -0.51(-1.01%)
Nov 09, 2007 50.16 50.63 49.82 50.63 11,100 +0.23(+0.46%)
Nov 08, 2007 51.08 51.08 50.40 50.40 33,600 -0.25(-0.49%)
Nov 07, 2007 51.45 51.61 50.47 50.65 11,100 -0.39(-0.77%)
Nov 06, 2007 51.05 51.05 50.80 51.04 3,700 +1.14(+2.28%)
Nov 05, 2007 49.43 50.08 49.43 49.90 2,200 +0.16(+0.32%)
Nov 02, 2007 49.32 49.98 49.32 49.74 1,500 +0.49(+0.99%)
Nov 01, 2007 50.88 50.88 49.25 49.25 3,500 -1.19(-2.36%)
Oct 31, 2007 50.66 50.87 50.44 50.44 3,300 +0.47(+0.94%)
Oct 30, 2007 50.44 50.44 49.97 49.97 3,000 -0.01(-0.02%)
Oct 29, 2007 49.98 49.98 49.98 49.98 0 +0.00(+0.00%)
Oct 26, 2007 50.10 50.25 49.86 49.98 71,600 +0.36(+0.73%)
Oct 25, 2007 49.22 49.87 49.22 49.62 33,300 +0.33(+0.67%)
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.