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 (%)
Jul 30, 2010 5.690 5.690 5.500 5.690 75,308 +0.21(+3.83%)
Jul 29, 2010 5.240 5.498 5.230 5.480 44,880 +0.09(+1.67%)
Jul 28, 2010 5.850 5.850 5.340 5.390 30,340 +0.14(+2.66%)
Jul 27, 2010 5.210 5.320 5.210 5.250 45,229 +0.03(+0.57%)
Jul 26, 2010 5.230 5.270 5.220 5.220 26,785 -0.08(-1.51%)
Jul 23, 2010 5.330 5.380 5.290 5.300 38,048 -0.02(-0.38%)
Jul 22, 2010 5.380 5.420 5.320 5.320 31,419 +0.04(+0.76%)
Jul 21, 2010 5.250 5.340 5.250 5.280 20,789 +0.04(+0.76%)
Jul 20, 2010 5.210 5.240 5.200 5.240 59,794 -0.03(-0.57%)
Jul 19, 2010 5.320 5.320 5.230 5.270 30,874 -0.07(-1.31%)
Jul 16, 2010 5.340 5.370 5.300 5.340 20,103 -0.06(-1.11%)
Jul 15, 2010 5.250 5.400 5.250 5.400 86,126 +0.20(+3.84%)
Jul 14, 2010 5.130 5.210 5.110 5.200 28,165 +0.10(+1.96%)
Jul 13, 2010 5.060 5.150 5.050 5.100 37,288 +0.03(+0.59%)
Jul 12, 2010 5.070 5.090 5.070 5.070 10,078 -0.03(-0.59%)
Jul 09, 2010 5.100 5.150 5.050 5.100 19,951 -0.04(-0.78%)
Jul 08, 2010 5.040 5.150 4.990 5.140 90,247 +0.10(+1.98%)
Jul 07, 2010 4.850 5.040 4.850 5.040 27,549 +0.19(+3.92%)
Jul 06, 2010 4.840 4.943 4.820 4.850 26,501 +0.03(+0.62%)
Jul 02, 2010 4.820 4.850 4.780 4.820 9,882 -0.01(-0.20%)
Jul 01, 2010 4.720 4.830 4.720 4.830 19,600 +0.13(+2.76%)
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%)
Apr 01, 2010 4.829 4.829 4.829 0 +0.01(+0.18%)
Mar 31, 2010 4.940 4.940 4.810 4.820 62,598 -0.15(-3.02%)
Mar 30, 2010 5.000 5.000 4.930 4.970 11,300 +0.01(+0.23%)
Mar 29, 2010 4.960 4.970 4.940 4.958 15,450 +0.03(+0.70%)
Mar 26, 2010 4.900 4.940 4.860 4.924 30,305 +0.04(+0.90%)
Mar 25, 2010 4.980 5.000 4.850 4.880 92,904 -0.11(-2.20%)
Mar 24, 2010 5.010 5.010 4.950 4.990 35,370 -0.03(-0.60%)
Mar 23, 2010 5.080 5.110 5.010 5.020 19,602 -0.05(-0.99%)
Mar 22, 2010 5.070 5.080 5.050 5.070 1,800 +0.02(+0.40%)
Mar 19, 2010 5.110 5.110 5.050 5.050 18,194 -0.05(-0.98%)
Mar 18, 2010 5.090 5.110 5.050 5.100 52,637 +0.00(+0.00%)
Mar 17, 2010 5.060 5.120 5.050 5.100 65,449 +0.05(+0.99%)
Mar 16, 2010 4.960 5.050 4.960 5.050 42,192 +0.08(+1.61%)
Mar 15, 2010 4.980 4.980 4.970 4.970 23,929 -0.02(-0.42%)
Mar 12, 2010 5.030 5.030 4.950 4.991 74,127 -0.04(-0.77%)
Mar 11, 2010 5.010 5.040 4.970 5.030 80,827 -0.03(-0.59%)
Mar 10, 2010 5.030 5.070 5.000 5.060 37,856 -0.01(-0.20%)
Mar 09, 2010 5.070 5.080 5.040 5.070 42,265 -0.04(-0.86%)
Mar 08, 2010 5.080 5.124 5.070 5.114 16,250 -0.01(-0.12%)
Mar 05, 2010 5.170 5.190 5.100 5.120 42,724 -0.04(-0.80%)
Mar 04, 2010 5.220 5.220 5.150 5.161 17,789 -0.06(-1.13%)
Mar 03, 2010 5.200 5.280 5.170 5.220 57,502 +0.08(+1.56%)
Mar 02, 2010 5.210 5.210 5.114 5.140 51,828 +0.00(+0.00%)
Mar 01, 2010 5.290 5.290 5.140 5.140 101,512 -0.16(-3.02%)
Feb 26, 2010 5.200 5.300 5.180 5.300 107,484 +0.15(+2.91%)
Feb 25, 2010 5.230 5.230 5.122 5.150 11,193 -0.08(-1.53%)
Feb 24, 2010 5.200 5.230 5.160 5.230 18,740 +0.06(+1.16%)
Feb 23, 2010 5.230 5.250 5.154 5.170 20,416 -0.06(-1.15%)
Feb 22, 2010 5.120 5.260 5.100 5.230 137,370 +0.14(+2.75%)
Feb 19, 2010 5.100 5.120 5.000 5.090 52,319 -0.02(-0.39%)
Feb 18, 2010 5.170 5.170 5.080 5.110 30,996 -0.06(-1.16%)
Feb 17, 2010 5.225 5.225 5.140 5.170 14,401 -0.08(-1.53%)
Feb 16, 2010 5.190 5.280 5.050 5.250 115,392 +0.12(+2.34%)
Feb 12, 2010 5.130 5.130 5.130 0 -0.00(-0.00%)
Feb 11, 2010 5.150 5.160 5.110 5.130 12,900 -0.04(-0.77%)
Feb 10, 2010 5.100 5.170 5.000 5.170 57,065 +0.10(+1.97%)
Feb 09, 2010 5.050 5.100 5.030 5.070 63,316 -0.01(-0.20%)
Feb 08, 2010 4.970 5.110 4.970 5.080 37,794 +0.06(+1.19%)
Feb 05, 2010 4.930 5.020 4.930 5.020 32,735 +0.00(+0.00%)
Feb 04, 2010 4.990 5.050 4.910 5.020 184,835 -0.10(-1.95%)
Feb 03, 2010 5.120 5.120 4.970 5.120 79,435 -0.01(-0.12%)
Feb 02, 2010 5.020 5.150 5.020 5.126 40,953 +0.12(+2.32%)
Feb 01, 2010 4.980 5.050 4.900 5.010 70,183 +0.04(+0.81%)
Jan 29, 2010 5.090 5.110 4.961 4.970 120,723 -0.13(-2.55%)
Jan 28, 2010 5.050 5.100 5.020 5.100 98,704 +0.05(+0.99%)
Jan 27, 2010 5.080 5.080 4.990 5.050 97,440 -0.04(-0.79%)
Jan 26, 2010 5.100 5.200 5.050 5.090 37,415 -0.09(-1.74%)
Jan 25, 2010 5.130 5.190 5.110 5.180 67,037 +0.05(+0.97%)
Jan 22, 2010 5.170 5.200 5.080 5.130 94,003 -0.08(-1.54%)
Jan 21, 2010 5.140 5.210 5.140 5.210 80,906 +0.05(+0.97%)
Jan 20, 2010 5.200 5.200 5.050 5.160 308,664 -0.05(-0.96%)
Jan 19, 2010 5.260 5.270 5.210 5.210 111,563 -0.11(-2.07%)
Jan 15, 2010 5.320 5.320 5.320 0 -0.07(-1.30%)
Jan 14, 2010 5.460 5.460 5.380 5.390 35,145 -0.08(-1.46%)
Jan 13, 2010 5.450 5.480 5.300 5.470 72,233 +0.01(+0.19%)
Jan 12, 2010 5.700 5.700 5.350 5.460 81,987 -0.31(-5.38%)
Jan 11, 2010 5.910 5.910 5.770 5.770 54,089 -0.03(-0.52%)
Jan 08, 2010 5.800 5.800 5.711 5.800 25,247 +0.03(+0.52%)
Jan 07, 2010 5.810 5.820 5.720 5.770 20,686 -0.10(-1.70%)
Jan 06, 2010 5.750 5.890 5.750 5.870 34,140 +0.04(+0.69%)
Jan 05, 2010 5.780 5.860 5.750 5.830 56,740 +0.03(+0.52%)
Jan 04, 2010 5.770 6.050 5.750 5.800 58,938 +0.09(+1.57%)
Dec 31, 2009 5.710 5.710 5.710 0 +0.01(+0.18%)
Dec 30, 2009 5.700 5.720 5.660 5.700 23,358 -0.01(-0.18%)
Dec 29, 2009 5.700 5.720 5.650 5.710 49,931 +0.00(+0.00%)
Dec 28, 2009 5.590 5.740 5.590 5.710 38,320 +0.18(+3.26%)
Dec 24, 2009 5.490 5.530 5.464 5.530 10,050 -0.01(-0.18%)
Dec 23, 2009 5.450 5.540 5.440 5.540 55,643 +0.09(+1.66%)
Dec 22, 2009 5.410 5.497 5.400 5.450 14,533 +0.01(+0.18%)
Dec 21, 2009 5.500 5.520 5.440 5.440 19,905 -0.06(-1.04%)
Dec 18, 2009 5.470 5.540 5.450 5.497 45,634 +0.03(+0.49%)
Dec 17, 2009 5.630 5.630 5.460 5.470 43,192 -0.20(-3.53%)
Dec 16, 2009 5.740 5.740 5.660 5.670 20,810 +0.02(+0.35%)
Dec 15, 2009 5.670 5.709 5.630 5.650 16,400 -0.06(-1.14%)
Dec 14, 2009 5.740 5.740 5.602 5.715 367,364 +0.09(+1.69%)
Dec 11, 2009 5.650 5.744 5.490 5.620 23,699 +0.07(+1.26%)
Dec 10, 2009 5.470 5.600 5.470 5.550 17,127 +0.06(+1.09%)
Dec 09, 2009 5.600 5.620 5.470 5.490 31,681 -0.09(-1.61%)
Dec 08, 2009 5.720 5.720 5.550 5.580 18,269 -0.04(-0.71%)
Dec 07, 2009 5.670 5.680 5.600 5.620 38,657 -0.04(-0.65%)
Dec 04, 2009 5.800 5.800 5.600 5.657 24,622 -0.14(-2.47%)
Dec 03, 2009 5.801 5.801 5.750 5.800 15,000 +0.00(+0.00%)
Dec 02, 2009 5.930 5.930 5.750 5.800 17,114 -0.06(-1.04%)
Dec 01, 2009 5.940 5.986 5.850 5.861 20,863 -0.04(-0.71%)
Nov 30, 2009 5.819 5.940 5.810 5.903 52,616 +0.09(+1.60%)
Nov 27, 2009 5.660 5.810 5.600 5.810 12,792 +0.01(+0.21%)
Nov 25, 2009 5.710 5.820 5.680 5.798 15,786 +0.14(+2.44%)
Nov 24, 2009 5.800 5.888 5.600 5.660 27,977 -0.14(-2.43%)
Nov 23, 2009 5.900 6.020 5.790 5.801 20,033 -0.04(-0.67%)
Nov 20, 2009 5.850 5.860 5.793 5.840 5,471 -0.05(-0.85%)
Nov 19, 2009 5.820 6.250 5.710 5.890 46,695 -0.00(-0.00%)
Nov 18, 2009 5.970 6.010 5.860 5.890 53,054 -0.03(-0.51%)
Nov 17, 2009 5.850 5.920 5.800 5.920 26,340 +0.10(+1.72%)
Nov 16, 2009 5.780 5.850 5.720 5.820 47,479 +0.15(+2.56%)
Nov 13, 2009 5.590 5.675 5.590 5.675 5,241 +0.08(+1.52%)
Nov 12, 2009 5.640 5.700 5.514 5.590 34,089 +0.00(+0.00%)
Nov 11, 2009 5.540 5.650 5.540 5.590 69,600 +0.05(+0.90%)
Nov 10, 2009 5.450 5.550 5.400 5.540 31,752 +0.05(+0.91%)
Nov 09, 2009 5.400 5.490 5.314 5.490 127,317 +0.16(+3.00%)
Nov 06, 2009 5.390 5.490 5.320 5.330 186,024 -0.13(-2.38%)
Nov 05, 2009 5.590 5.590 5.450 5.460 10,935 -0.11(-1.97%)
Nov 04, 2009 5.630 5.630 5.518 5.570 32,498 +0.05(+0.91%)
Nov 03, 2009 5.440 5.584 5.400 5.520 29,232 +0.03(+0.55%)
Nov 02, 2009 5.260 5.490 5.230 5.490 48,211 +0.20(+3.78%)
Oct 30, 2009 5.400 5.400 5.260 5.290 12,085 -0.12(-2.29%)
Oct 29, 2009 5.320 5.450 5.300 5.414 16,411 +0.11(+2.15%)
Oct 28, 2009 5.390 5.400 5.270 5.300 42,000 -0.12(-2.21%)
Oct 27, 2009 5.500 5.500 5.354 5.420 20,050 -0.11(-1.99%)
Oct 26, 2009 5.790 5.790 5.510 5.530 57,732 -0.19(-3.32%)
Oct 23, 2009 5.809 5.830 5.700 5.720 60,004 -0.00(-0.03%)
Oct 22, 2009 5.700 5.770 5.610 5.722 35,441 +0.06(+1.10%)
Oct 21, 2009 5.450 5.730 5.450 5.660 84,336 +0.19(+3.47%)
Oct 20, 2009 5.450 5.520 5.450 5.470 81,200 +0.00(+0.00%)
Oct 19, 2009 5.440 5.540 5.400 5.470 53,835 +0.08(+1.39%)
Oct 16, 2009 5.310 5.450 5.310 5.395 19,530 +0.03(+0.63%)
Oct 15, 2009 5.410 5.440 5.310 5.361 99,778 -0.14(-2.53%)
Oct 14, 2009 5.550 5.670 5.440 5.500 77,353 -0.03(-0.54%)
Oct 13, 2009 5.430 5.540 5.390 5.530 68,595 +0.13(+2.41%)
Oct 12, 2009 5.300 5.450 5.220 5.400 91,800 +0.23(+4.45%)
Oct 09, 2009 5.150 5.190 5.100 5.170 12,000 -0.01(-0.19%)
Oct 08, 2009 5.100 5.240 5.063 5.180 41,786 +0.14(+2.78%)
Oct 07, 2009 5.000 5.060 5.000 5.040 48,133 +0.02(+0.35%)
Oct 06, 2009 4.900 5.100 4.900 5.023 63,581 +0.12(+2.50%)
Oct 05, 2009 4.780 4.930 4.780 4.900 41,697 +0.16(+3.38%)
Oct 02, 2009 4.940 4.940 4.740 4.740 31,951 -0.22(-4.42%)
Oct 01, 2009 5.000 5.000 4.920 4.959 24,155 -0.06(-1.22%)
Sep 30, 2009 4.910 5.020 4.900 5.020 41,516 +0.07(+1.46%)
Sep 29, 2009 5.000 5.000 4.900 4.948 8,600 -0.04(-0.84%)
Sep 28, 2009 4.950 4.990 4.920 4.990 4,000 +0.06(+1.25%)
Sep 25, 2009 5.030 5.040 4.900 4.928 19,573 -0.07(-1.43%)
Sep 24, 2009 4.920 5.080 4.900 5.000 52,620 +0.04(+0.81%)
Sep 23, 2009 4.930 5.040 4.926 4.960 45,146 +0.07(+1.43%)
Sep 22, 2009 4.900 4.950 4.870 4.890 20,000 +0.01(+0.20%)
Sep 21, 2009 4.910 4.910 4.850 4.880 31,250 -0.06(-1.21%)
Sep 18, 2009 5.000 5.010 4.932 4.940 39,910 -0.05(-0.93%)
Sep 17, 2009 5.050 5.050 4.930 4.986 70,100 -0.09(-1.84%)
Sep 16, 2009 5.150 5.290 4.930 5.080 61,195 -0.05(-0.99%)
Sep 15, 2009 4.900 5.163 4.900 5.131 58,572 +0.26(+5.36%)
Sep 14, 2009 4.710 4.940 4.710 4.870 22,671 -0.08(-1.62%)
Sep 11, 2009 5.100 5.100 4.800 4.950 103,895 +0.03(+0.61%)
Sep 10, 2009 4.900 4.980 4.830 4.920 84,938 +0.02(+0.41%)
Sep 09, 2009 4.930 4.930 4.850 4.900 3,560 -0.02(-0.49%)
Sep 08, 2009 4.930 4.990 4.874 4.924 29,109 -0.07(-1.32%)
Sep 04, 2009 5.000 5.000 4.921 4.990 18,938 -0.05(-0.99%)
Sep 03, 2009 5.070 5.140 4.920 5.040 48,140 -0.07(-1.37%)
Sep 02, 2009 5.150 5.150 5.080 5.110 20,885 +0.00(+0.00%)
Sep 01, 2009 5.260 5.290 5.050 5.110 150,793 -0.13(-2.48%)
Aug 31, 2009 5.150 5.270 5.120 5.240 126,800 +0.03(+0.56%)
Aug 28, 2009 5.320 5.320 5.211 5.211 1,936 -0.02(-0.37%)
Aug 27, 2009 5.280 5.280 5.230 5.230 1,190 -0.11(-2.06%)
Aug 26, 2009 5.270 5.340 5.210 5.340 3,872 +0.14(+2.69%)
Aug 25, 2009 5.365 5.400 5.200 5.200 15,610 -0.09(-1.68%)
Aug 24, 2009 5.110 5.290 5.100 5.289 14,000 +0.14(+2.70%)
Aug 21, 2009 5.230 5.250 5.150 5.150 9,076 -0.08(-1.53%)
Aug 20, 2009 5.320 5.320 5.150 5.230 5,265 +0.03(+0.58%)
Aug 19, 2009 5.960 6.190 5.120 5.200 68,273 -0.09(-1.78%)
Aug 18, 2009 5.170 5.300 5.140 5.294 5,425 +0.15(+3.00%)
Aug 17, 2009 5.250 5.261 5.107 5.140 13,800 -0.16(-3.02%)
Aug 14, 2009 5.430 5.430 5.300 5.300 21,880 -0.15(-2.75%)
Aug 13, 2009 5.500 5.500 5.350 5.450 24,182 -0.12(-2.19%)
Aug 12, 2009 5.560 5.580 5.310 5.572 19,316 +0.02(+0.40%)
Aug 11, 2009 5.510 5.550 5.330 5.550 30,303 +0.10(+1.83%)
Aug 10, 2009 5.480 5.550 5.400 5.450 7,312 +0.06(+1.11%)
Aug 07, 2009 5.480 5.490 5.390 5.390 5,700 -0.11(-2.00%)
Aug 06, 2009 5.570 5.690 5.500 5.500 5,800 -0.08(-1.43%)
Aug 05, 2009 5.790 5.790 5.550 5.580 15,535 -0.21(-3.63%)
Aug 04, 2009 5.910 6.000 5.790 5.790 4,677 -0.25(-4.14%)
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.