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, 2022 5.540 5.575 5.340 5.340 23,873 -0.24(-4.30%)
Jun 29, 2022 5.650 5.650 5.580 5.580 7,855 -0.07(-1.24%)
Jun 28, 2022 5.520 5.650 5.520 5.650 11,408 +0.15(+2.73%)
Jun 27, 2022 5.540 5.540 5.450 5.500 14,485 -0.06(-1.08%)
Jun 24, 2022 5.470 5.713 5.470 5.560 28,658 +0.01(+0.18%)
Jun 23, 2022 5.650 5.730 5.500 5.550 51,807 -0.21(-3.65%)
Jun 22, 2022 5.740 5.930 5.740 5.760 30,198 -0.06(-1.03%)
Jun 21, 2022 6.110 6.160 5.810 5.820 62,643 -0.35(-5.67%)
Jun 17, 2022 6.240 6.310 6.150 6.170 79,923 -0.11(-1.75%)
Jun 16, 2022 6.060 6.280 6.060 6.280 31,666 +0.21(+3.46%)
Jun 15, 2022 6.070 6.110 6.070 6.070 12,136 +0.02(+0.33%)
Jun 14, 2022 6.140 6.140 6.050 6.050 24,433 -0.09(-1.47%)
Jun 13, 2022 6.170 6.200 6.060 6.140 11,841 -0.06(-0.97%)
Jun 10, 2022 6.110 6.250 6.110 6.200 7,665 +0.00(+0.00%)
Jun 09, 2022 6.200 6.200 6.070 6.200 8,360 +0.01(+0.16%)
Jun 08, 2022 6.140 6.230 6.140 6.190 6,073 +0.00(+0.06%)
Jun 07, 2022 6.200 6.200 6.080 6.186 13,397 +0.04(+0.59%)
Jun 06, 2022 5.970 6.190 5.970 6.150 60,802 +0.18(+3.02%)
Jun 03, 2022 6.090 6.090 5.960 5.970 23,485 -0.16(-2.53%)
Jun 02, 2022 6.000 6.140 6.000 6.125 16,791 +0.17(+2.77%)
Jun 01, 2022 6.150 6.190 5.850 5.960 100,652 -0.13(-2.13%)
May 31, 2022 6.450 6.450 6.040 6.090 252,417 -0.30(-4.69%)
May 27, 2022 6.480 6.515 6.380 6.390 24,872 -0.01(-0.16%)
May 26, 2022 6.350 6.400 6.320 6.400 13,701 +0.12(+1.91%)
May 25, 2022 6.490 6.490 6.230 6.280 44,536 -0.14(-2.26%)
May 24, 2022 6.620 6.620 6.400 6.425 25,843 -0.12(-1.91%)
May 23, 2022 6.480 6.590 6.430 6.550 35,173 +0.15(+2.34%)
May 20, 2022 6.450 6.480 6.340 6.400 16,577 -0.05(-0.78%)
May 19, 2022 6.500 6.590 6.430 6.450 14,260 -0.15(-2.27%)
May 18, 2022 6.770 6.770 6.500 6.600 22,792 -0.15(-2.22%)
May 17, 2022 6.660 6.830 6.650 6.750 93,297 -0.04(-0.52%)
May 16, 2022 6.700 6.800 6.630 6.785 154,042 +0.30(+4.71%)
May 13, 2022 6.590 6.650 6.380 6.480 18,475 +0.00(+0.00%)
May 12, 2022 6.290 6.500 6.200 6.480 29,408 +0.27(+4.35%)
May 11, 2022 6.200 6.355 6.200 6.210 8,223 +0.05(+0.81%)
May 10, 2022 6.130 6.230 6.130 6.160 22,050 +0.03(+0.49%)
May 09, 2022 6.210 6.290 6.110 6.130 22,879 -0.16(-2.54%)
May 06, 2022 6.250 6.350 6.190 6.290 99,322 -0.06(-0.94%)
May 05, 2022 6.420 6.420 6.270 6.350 28,776 +0.13(+2.09%)
May 04, 2022 6.110 6.310 6.110 6.220 12,243 +0.06(+0.97%)
May 03, 2022 5.820 6.310 5.820 6.160 44,477 -0.01(-0.16%)
May 02, 2022 6.130 6.310 6.130 6.170 40,146 -0.12(-1.89%)
Apr 29, 2022 6.250 6.410 6.250 6.289 16,028 -0.06(-0.96%)
Apr 28, 2022 6.350 6.468 6.350 6.350 23,227 -0.04(-0.63%)
Apr 27, 2022 6.350 6.410 6.350 6.390 11,758 +0.03(+0.47%)
Apr 26, 2022 6.300 6.610 6.200 6.360 56,946 +0.06(+0.95%)
Apr 25, 2022 6.250 6.345 6.190 6.300 43,196 +0.04(+0.64%)
Apr 22, 2022 6.440 6.440 6.260 6.260 28,021 -0.16(-2.49%)
Apr 21, 2022 6.620 6.620 6.260 6.420 69,244 -0.10(-1.46%)
Apr 20, 2022 6.470 6.519 6.310 6.515 40,955 +0.08(+1.17%)
Apr 19, 2022 6.650 6.650 6.440 6.440 68,884 -0.13(-1.98%)
Apr 18, 2022 6.500 6.610 6.500 6.570 71,381 +0.17(+2.66%)
Apr 14, 2022 6.510 6.600 6.290 6.400 34,565 -0.04(-0.62%)
Apr 13, 2022 6.470 6.470 6.250 6.440 28,394 +0.04(+0.63%)
Apr 12, 2022 6.390 6.470 6.290 6.400 26,302 +0.08(+1.27%)
Apr 11, 2022 6.330 6.340 6.250 6.320 48,198 +0.12(+1.94%)
Apr 08, 2022 6.010 6.290 6.010 6.200 49,751 +0.10(+1.64%)
Apr 07, 2022 6.060 6.140 6.050 6.100 16,376 +0.04(+0.74%)
Apr 06, 2022 6.230 6.230 6.030 6.055 25,533 -0.12(-1.86%)
Apr 05, 2022 5.970 6.210 5.930 6.170 55,871 +0.23(+3.87%)
Apr 04, 2022 5.870 5.970 5.720 5.940 31,926 +0.22(+3.85%)
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.