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 (%)
Jun 30, 2010 4.550 4.800 4.550 4.700 57,705 +0.18(+4.07%)
Jun 29, 2010 4.520 4.580 4.510 4.516 57,127 -0.16(-3.50%)
Jun 25, 2010 4.680 4.710 4.660 4.680 10,600 -0.03(-0.64%)
Jun 24, 2010 4.770 4.770 4.700 4.710 14,050 -0.01(-0.21%)
Jun 23, 2010 4.780 4.780 4.720 4.720 2,551 -0.03(-0.63%)
Jun 22, 2010 4.750 4.770 4.723 4.750 100 -0.01(-0.21%)
Jun 21, 2010 4.810 4.860 4.760 4.760 16,105 -0.06(-1.17%)
Jun 18, 2010 4.816 4.820 4.790 4.816 5,100 +0.02(+0.34%)
Jun 17, 2010 4.780 4.800 4.770 4.800 7,104 +0.03(+0.63%)
Jun 16, 2010 4.730 4.790 4.650 4.770 137,982 +0.05(+1.06%)
Jun 15, 2010 4.720 4.727 4.700 4.720 41,468 +0.04(+0.85%)
Jun 14, 2010 4.640 4.720 4.640 4.680 22,500 +0.04(+0.84%)
Jun 11, 2010 4.580 4.660 4.560 4.641 20,000 +0.06(+1.33%)
Jun 10, 2010 4.535 4.599 4.535 4.580 16,839 +0.05(+1.10%)
Jun 09, 2010 4.510 4.560 4.510 4.530 14,338 +0.00(+0.00%)
Jun 08, 2010 4.510 4.550 4.500 4.530 28,858 +0.03(+0.67%)
Jun 07, 2010 4.570 4.570 4.500 4.500 28,912 -0.05(-1.10%)
Jun 04, 2010 4.550 4.640 4.550 4.550 106,460 -0.13(-2.78%)
Jun 03, 2010 4.680 4.680 4.640 4.680 5,251 +0.02(+0.43%)
Jun 02, 2010 4.680 4.710 4.640 4.660 15,954 -0.02(-0.43%)
Jun 01, 2010 4.760 4.760 4.680 4.680 19,647 -0.11(-2.30%)
May 28, 2010 4.790 4.855 4.760 4.790 6,906 -0.09(-1.84%)
May 27, 2010 4.810 4.880 4.810 4.880 15,315 +0.08(+1.67%)
May 26, 2010 4.770 4.850 4.770 4.800 29,614 +0.03(+0.63%)
May 25, 2010 4.740 4.800 4.720 4.770 36,174 -0.08(-1.65%)
May 24, 2010 4.860 4.860 4.810 4.850 16,480 +0.02(+0.41%)
May 21, 2010 4.720 4.840 4.720 4.830 26,785 +0.03(+0.63%)
May 20, 2010 4.720 4.820 4.700 4.800 1,100 +0.04(+0.77%)
May 19, 2010 4.820 4.820 4.720 4.763 106,410 -0.06(-1.18%)
May 18, 2010 4.790 4.820 4.760 4.820 32,025 +0.03(+0.63%)
May 17, 2010 4.820 4.840 4.760 4.790 31,671 -0.07(-1.44%)
May 14, 2010 4.860 4.940 4.810 4.860 24,977 -0.05(-1.02%)
May 13, 2010 4.970 4.980 4.880 4.910 27,301 -0.05(-1.01%)
May 12, 2010 5.000 5.080 4.960 4.960 29,610 -0.03(-0.60%)
May 11, 2010 4.979 4.990 4.960 4.990 23,118 +0.04(+0.81%)
May 10, 2010 5.000 5.110 4.950 4.950 16,641 -0.05(-1.00%)
May 07, 2010 5.000 5.020 4.940 5.000 12,742 +0.02(+0.40%)
May 06, 2010 5.050 5.070 4.950 4.980 44,542 -0.07(-1.39%)
May 05, 2010 5.010 5.050 5.010 5.050 35,722 +0.02(+0.40%)
May 04, 2010 4.930 5.050 4.930 5.030 38,770 +0.02(+0.40%)
May 03, 2010 5.090 5.090 4.970 5.010 10,158 -0.04(-0.79%)
Apr 30, 2010 5.020 5.070 5.010 5.050 43,600 +0.03(+0.62%)
Apr 29, 2010 4.960 5.100 4.960 5.019 28,433 +0.04(+0.78%)
Apr 28, 2010 4.980 5.000 4.940 4.980 10,787 +0.05(+0.93%)
Apr 27, 2010 4.950 4.990 4.910 4.934 7,000 -0.04(-0.72%)
Apr 26, 2010 5.090 5.110 4.960 4.970 44,055 -0.06(-1.19%)
Apr 23, 2010 5.080 5.100 5.030 5.030 33,885 -0.06(-1.18%)
Apr 22, 2010 5.010 5.100 5.010 5.090 22,573 +0.03(+0.59%)
Apr 21, 2010 5.020 5.080 4.930 5.060 37,119 +0.05(+1.00%)
Apr 20, 2010 4.940 5.050 4.940 5.010 30,884 +0.09(+1.83%)
Apr 19, 2010 5.050 5.080 4.910 4.920 69,267 -0.13(-2.57%)
Apr 16, 2010 5.030 5.110 5.010 5.050 45,948 -0.01(-0.20%)
Apr 15, 2010 5.000 5.080 5.000 5.060 105,409 +0.10(+1.98%)
Apr 14, 2010 4.960 5.030 4.950 4.962 11,400 -0.02(-0.36%)
Apr 13, 2010 4.920 4.990 4.890 4.980 64,765 +0.07(+1.42%)
Apr 12, 2010 4.940 4.950 4.900 4.910 13,699 +0.01(+0.23%)
Apr 09, 2010 4.930 4.970 4.870 4.899 5,490 -0.00(-0.02%)
Apr 08, 2010 4.900 4.940 4.860 4.900 28,006 -0.04(-0.81%)
Apr 07, 2010 4.850 4.950 4.830 4.940 28,580 +0.07(+1.44%)
Apr 06, 2010 4.800 4.910 4.800 4.870 30,239 +0.04(+0.83%)
Apr 05, 2010 4.810 4.870 4.780 4.830 37,489 +0.00(+0.03%)
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.