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 31, 2017 3.900 3.900 3.836 3.836 3,080 -0.08(-2.14%)
Jul 28, 2017 3.894 3.920 3.894 3.920 2,000 +0.12(+3.16%)
Jul 25, 2017 3.800 3.800 3.800 0 -0.09(-2.31%)
Jul 24, 2017 3.960 3.960 3.890 3.890 4,281 -0.15(-3.71%)
Jul 21, 2017 4.040 4.040 4.040 4.040 100 +0.04(+0.95%)
Jul 20, 2017 4.000 4.012 3.990 4.002 3,000 +0.03(+0.64%)
Jul 19, 2017 4.011 4.011 3.976 3.976 2,800 +0.02(+0.40%)
Jul 18, 2017 3.960 3.960 3.960 3.960 583 -0.04(-0.97%)
Jul 17, 2017 3.999 3.999 3.999 3.999 400 +0.02(+0.47%)
Jul 14, 2017 3.980 3.980 3.980 3.980 400 +0.02(+0.51%)
Jul 13, 2017 4.090 4.090 3.937 3.960 6,370 -0.17(-4.05%)
Jul 12, 2017 4.240 4.240 4.090 4.127 19,890 -0.10(-2.43%)
Jul 11, 2017 4.220 4.230 4.205 4.230 8,600 +0.00(+0.00%)
Jul 10, 2017 4.200 4.247 4.200 4.230 4,779 +0.08(+1.93%)
Jul 07, 2017 4.128 4.150 4.110 4.150 5,810 +0.01(+0.24%)
Jul 05, 2017 4.140 96 +0.01(+0.24%)
Jul 03, 2017 4.010 4.172 4.010 4.130 24,977 +0.18(+4.56%)
Jun 30, 2017 3.885 3.970 3.885 3.950 15,025 +0.15(+3.95%)
Jun 29, 2017 3.800 3.800 3.800 3.800 313 +0.08(+2.15%)
Jun 27, 2017 3.720 15 +0.03(+0.81%)
Jun 26, 2017 3.710 3.710 3.690 3.690 3,236 -0.09(-2.35%)
Jun 22, 2017 3.779 3.779 3.779 0 -0.08(-2.05%)
Jun 20, 2017 3.858 3.858 3.858 0 +0.02(+0.46%)
Jun 19, 2017 3.840 3.852 3.840 3.840 2,530 +0.07(+1.86%)
Jun 16, 2017 3.770 3.770 3.770 3.770 1,012 -0.04(-1.05%)
Jun 15, 2017 3.749 3.810 3.749 3.810 1,349 +0.01(+0.26%)
Jun 14, 2017 3.800 3.800 3.800 3.800 100 +0.08(+2.15%)
Jun 12, 2017 3.720 1 -0.12(-3.13%)
Jun 08, 2017 3.840 55 +0.06(+1.53%)
Jun 06, 2017 3.782 3.782 3.782 0 +0.07(+1.95%)
Jun 05, 2017 3.710 3.710 3.710 3.710 4,022 -0.01(-0.27%)
Jun 01, 2017 3.720 3.720 3.720 0 +0.03(+0.81%)
May 31, 2017 3.640 3.690 3.640 3.690 436 +0.00(+0.00%)
May 30, 2017 3.700 3.700 3.670 3.690 2,481 -0.02(-0.54%)
May 26, 2017 3.740 3.740 3.710 3.710 903 +0.00(+0.00%)
May 23, 2017 3.710 3.710 3.710 0 -0.08(-2.11%)
May 22, 2017 3.790 3.790 3.790 3.790 200 +0.07(+1.88%)
May 19, 2017 3.700 3.726 3.700 3.720 2,600 +0.03(+0.82%)
May 18, 2017 3.710 3.710 3.690 3.690 4,012 -0.03(-0.81%)
May 15, 2017 3.720 3.720 3.720 0 -0.03(-0.80%)
May 12, 2017 3.750 3.750 3.750 3.750 3,000 +0.03(+0.80%)
May 11, 2017 3.740 3.740 3.720 3.720 5,760 -0.02(-0.53%)
May 10, 2017 3.740 3.740 3.740 3.740 100 +0.02(+0.57%)
May 08, 2017 3.719 3.719 3.719 0 -0.05(-1.28%)
May 05, 2017 3.760 3.767 3.750 3.767 710 +0.06(+1.53%)
May 04, 2017 3.710 3.710 3.710 3.710 250 -0.09(-2.37%)
May 03, 2017 3.740 3.811 3.740 3.800 8,900 +0.00(+0.00%)
May 02, 2017 3.890 3.890 3.790 3.800 7,500 -0.02(-0.52%)
May 01, 2017 3.770 3.830 3.760 3.820 3,374 +0.14(+3.80%)
Apr 28, 2017 3.680 3.680 3.680 3.680 800 -0.02(-0.54%)
Apr 27, 2017 3.710 3.710 3.700 3.700 2,925 -0.01(-0.27%)
Apr 26, 2017 3.740 3.740 3.710 3.710 6,087 +0.00(+0.11%)
Apr 25, 2017 3.706 3.706 3.706 3.706 500 +0.02(+0.59%)
Apr 24, 2017 3.710 3.710 3.684 3.684 1,500 -0.02(-0.43%)
Apr 20, 2017 3.700 3.700 3.700 0 -0.05(-1.33%)
Apr 19, 2017 3.770 3.770 3.750 3.750 1,160 -0.02(-0.50%)
Apr 18, 2017 3.769 3.769 3.769 3.769 200 -0.01(-0.21%)
Apr 17, 2017 3.797 3.797 3.777 3.777 2,085 -0.02(-0.50%)
Apr 13, 2017 3.838 3.838 3.796 3.796 10,760 +0.08(+2.03%)
Apr 10, 2017 3.720 3.720 3.720 0 -0.00(-0.11%)
Apr 06, 2017 3.724 3.724 3.724 0 -0.01(-0.16%)
Apr 05, 2017 3.730 3.730 3.730 3.730 500 -0.01(-0.15%)
Apr 04, 2017 3.736 3.736 3.736 3.736 1,002 -0.06(-1.69%)
Apr 03, 2017 3.820 3.820 3.800 3.800 200 +0.03(+0.81%)
Mar 31, 2017 3.808 3.808 3.769 3.769 601 +0.02(+0.46%)
Mar 29, 2017 3.752 3.752 3.752 0 -0.01(-0.21%)
Mar 28, 2017 3.769 3.777 3.760 3.760 6,765 +0.00(+0.00%)
Mar 23, 2017 3.760 3.760 3.760 0 -0.02(-0.57%)
Mar 22, 2017 3.780 3.781 3.780 3.781 331 -0.07(-1.78%)
Mar 20, 2017 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 17, 2017 3.856 3.856 3.831 3.850 537 -0.03(-0.77%)
Mar 16, 2017 3.800 3.880 3.800 3.880 2,800 +0.05(+1.36%)
Mar 15, 2017 3.810 3.840 3.810 3.828 15,530 -0.01(-0.32%)
Mar 14, 2017 3.840 3.840 3.840 3.840 100 -0.01(-0.26%)
Mar 13, 2017 3.870 3.870 3.834 3.850 7,416 -0.03(-0.77%)
Mar 10, 2017 3.880 3.880 3.880 3.880 1,484 -0.03(-0.77%)
Mar 09, 2017 3.960 3.960 3.910 3.910 1,906 -0.01(-0.26%)
Mar 08, 2017 3.971 3.971 3.920 3.920 8,000 -0.06(-1.63%)
Mar 07, 2017 3.985 3.985 3.985 3.985 250 -0.03(-0.77%)
Mar 06, 2017 3.940 4.029 3.940 4.016 5,167 +0.07(+1.67%)
Mar 03, 2017 3.980 3.983 3.950 3.950 14,750 +0.03(+0.77%)
Feb 28, 2017 3.920 100 -0.01(-0.25%)
Feb 27, 2017 3.850 3.930 3.850 3.930 20,537 -0.04(-1.01%)
Feb 24, 2017 3.970 3.970 3.970 3.970 100 -0.03(-0.75%)
Feb 23, 2017 4.000 4.000 4.000 4.000 100 -0.02(-0.50%)
Feb 22, 2017 4.030 4.030 4.020 4.020 3,200 +0.00(+0.00%)
Feb 21, 2017 4.040 4.040 3.988 4.020 1,270 -0.02(-0.50%)
Feb 17, 2017 4.040 4.040 4.040 0 -0.04(-0.98%)
Feb 16, 2017 4.087 4.150 4.080 4.080 1,612 -0.00(-0.03%)
Feb 15, 2017 4.110 4.110 4.066 4.081 1,090 -0.02(-0.45%)
Feb 14, 2017 3.970 4.100 3.970 4.100 695 +0.00(+0.00%)
Feb 13, 2017 4.050 4.100 4.050 4.100 9,371 +0.05(+1.23%)
Feb 10, 2017 4.055 4.060 4.010 4.050 6,629 +0.12(+3.05%)
Feb 08, 2017 3.930 3.930 3.930 0 -0.02(-0.51%)
Feb 07, 2017 4.080 4.080 3.907 3.950 9,901 +0.04(+1.02%)
Feb 06, 2017 3.910 3.910 3.910 3.910 2,964 -0.05(-1.26%)
Feb 03, 2017 3.960 3.960 3.960 3.960 100 +0.08(+2.06%)
Feb 01, 2017 3.880 3.880 3.880 0 -0.01(-0.24%)
Jan 30, 2017 3.889 3.889 3.889 0 -0.05(-1.28%)
Jan 27, 2017 3.990 3.990 3.940 3.940 944 -0.04(-1.01%)
Jan 26, 2017 3.941 3.980 3.940 3.980 1,200 +0.01(+0.25%)
Jan 24, 2017 3.970 3.970 3.970 0 -0.06(-1.49%)
Jan 23, 2017 3.940 4.030 3.940 4.030 2,800 +0.06(+1.51%)
Jan 20, 2017 3.970 3.970 3.970 3.970 1,900 -0.02(-0.50%)
Jan 19, 2017 3.975 3.990 3.975 3.990 300 -0.02(-0.50%)
Jan 18, 2017 4.000 4.010 3.990 4.010 5,715 +0.06(+1.52%)
Jan 17, 2017 3.930 3.956 3.930 3.950 3,951 +0.08(+2.07%)
Jan 13, 2017 3.870 3.870 3.870 0 +0.04(+1.04%)
Jan 11, 2017 3.830 3.830 3.830 0 +0.00(+0.00%)
Jan 10, 2017 3.858 3.858 3.830 3.830 1,200 -0.05(-1.26%)
Jan 09, 2017 3.810 3.879 3.790 3.879 16,140 +0.08(+2.12%)
Jan 06, 2017 3.800 3.800 3.798 3.798 1,800 -0.00(-0.04%)
Jan 04, 2017 3.800 3.800 3.800 0 +0.02(+0.53%)
Jan 03, 2017 3.780 3.780 3.780 3.780 500 -0.01(-0.16%)
Dec 30, 2016 3.786 3.786 3.786 0 +0.05(+1.24%)
Dec 28, 2016 3.740 3.740 3.740 0 -0.02(-0.53%)
Dec 27, 2016 3.768 3.768 3.760 3.760 3,928 +0.11(+3.01%)
Dec 23, 2016 3.650 3.650 3.650 0 -0.05(-1.35%)
Dec 22, 2016 3.740 3.740 3.700 3.700 9,351 -0.01(-0.27%)
Dec 21, 2016 3.710 3.710 3.710 3.710 1,869 -0.04(-1.07%)
Dec 20, 2016 3.750 3.750 3.750 3.750 324 -0.01(-0.27%)
Dec 19, 2016 3.770 3.770 3.760 3.760 5,100 -0.09(-2.32%)
Dec 16, 2016 3.800 3.849 3.800 3.849 5,500 +0.05(+1.19%)
Dec 15, 2016 3.820 3.820 3.780 3.804 4,446 +0.00(+0.10%)
Dec 14, 2016 3.800 3.800 3.800 3.800 700 -0.05(-1.17%)
Dec 13, 2016 3.841 3.855 3.840 3.845 2,000 -0.00(-0.13%)
Dec 12, 2016 3.820 3.850 3.802 3.850 1,200 +0.05(+1.32%)
Dec 09, 2016 3.940 3.940 3.780 3.800 7,822 +0.04(+1.06%)
Dec 08, 2016 3.830 3.830 3.741 3.760 2,025 -0.02(-0.42%)
Dec 07, 2016 3.800 3.800 3.770 3.776 5,200 -0.05(-1.41%)
Dec 06, 2016 3.870 3.870 3.830 3.830 1,125 +0.00(+0.10%)
Dec 05, 2016 3.780 3.826 3.780 3.826 1,325 +0.11(+2.85%)
Dec 02, 2016 3.700 3.720 3.690 3.720 3,018 +0.03(+0.81%)
Dec 01, 2016 3.730 3.730 3.690 3.690 5,404 -0.06(-1.60%)
Nov 30, 2016 3.800 3.800 3.750 3.750 11,535 -0.03(-0.91%)
Nov 29, 2016 3.800 3.800 3.784 3.784 1,100 -0.03(-0.70%)
Nov 28, 2016 3.811 3.811 3.811 3.811 138 -0.06(-1.43%)
Nov 23, 2016 3.866 3.866 3.866 0 +0.04(+0.94%)
Nov 22, 2016 3.830 3.830 3.830 3.830 106 +0.00(+0.00%)
Nov 21, 2016 3.930 3.930 3.830 3.830 9,830 +0.03(+0.71%)
Nov 18, 2016 3.770 3.820 3.770 3.803 5,186 +0.06(+1.68%)
Nov 16, 2016 3.740 3.740 3.740 0 -0.04(-1.02%)
Nov 15, 2016 3.710 3.780 3.710 3.779 9,476 +0.09(+2.37%)
Nov 14, 2016 3.700 3.708 3.691 3.691 2,764 -0.07(-1.92%)
Nov 11, 2016 3.770 3.770 3.760 3.763 4,751 -0.09(-2.25%)
Nov 10, 2016 3.840 3.850 3.840 3.850 10,926 +0.01(+0.26%)
Nov 09, 2016 3.840 3.840 3.840 3.840 251 -0.04(-1.03%)
Nov 08, 2016 3.880 3.880 3.880 3.880 200 +0.08(+2.10%)
Nov 07, 2016 3.820 3.820 3.800 3.800 364 -0.04(-1.03%)
Nov 04, 2016 3.840 3.840 3.840 3.840 1,000 +0.00(+0.00%)
Nov 03, 2016 3.810 3.840 3.810 3.840 1,500 +0.03(+0.90%)
Nov 02, 2016 3.820 3.820 3.806 3.806 2,022 -0.04(-1.15%)
Nov 01, 2016 3.910 3.910 3.837 3.850 5,326 -0.03(-0.77%)
Oct 31, 2016 3.880 3.880 3.880 3.880 200 +0.01(+0.26%)
Oct 28, 2016 3.950 3.950 3.870 3.870 3,300 -0.07(-1.85%)
Oct 27, 2016 3.943 3.943 3.943 3.943 1,001 +0.09(+2.42%)
Oct 26, 2016 3.850 3.860 3.850 3.850 900 +0.04(+1.05%)
Oct 25, 2016 3.810 3.821 3.810 3.810 17,062 -0.03(-0.78%)
Oct 24, 2016 3.840 3.840 3.840 3.840 200 -0.01(-0.26%)
Oct 21, 2016 3.852 3.852 3.840 3.850 2,337 +0.01(+0.26%)
Oct 20, 2016 3.890 3.890 3.840 3.840 6,600 -0.03(-0.78%)
Oct 19, 2016 3.870 3.870 3.870 3.870 129 +0.00(+0.00%)
Oct 18, 2016 3.890 3.890 3.850 3.870 3,004 +0.02(+0.44%)
Oct 17, 2016 3.860 3.860 3.840 3.853 4,502 -0.02(-0.43%)
Oct 14, 2016 3.890 3.890 3.851 3.870 32,226 +0.09(+2.38%)
Oct 13, 2016 3.710 3.780 3.710 3.780 13,886 +0.07(+1.89%)
Oct 12, 2016 3.710 3.710 3.710 3.710 398 -0.02(-0.54%)
Oct 11, 2016 3.740 3.740 3.730 3.730 15,281 -0.07(-1.84%)
Oct 10, 2016 3.750 3.800 3.750 3.800 1,532 +0.06(+1.60%)
Oct 07, 2016 3.740 3.740 3.740 3.740 362 +0.01(+0.27%)
Oct 06, 2016 3.816 3.816 3.730 3.730 1,997 -0.06(-1.58%)
Oct 05, 2016 3.789 3.790 3.789 3.790 2,155 +0.03(+0.80%)
Oct 04, 2016 3.738 3.780 3.738 3.760 2,400 +0.07(+1.90%)
Oct 03, 2016 3.690 3.690 3.690 3.690 1,000 +0.03(+0.82%)
Sep 30, 2016 3.650 3.660 3.650 3.660 2,550 +0.00(+0.00%)
Sep 29, 2016 3.705 3.705 3.660 3.660 1,860 -0.05(-1.29%)
Sep 28, 2016 3.708 3.708 3.708 3.708 0 +0.00(+0.00%)
Sep 27, 2016 3.685 3.708 3.670 3.708 7,500 +0.03(+0.83%)
Sep 26, 2016 3.710 3.710 3.677 3.677 7,278 -0.04(-1.16%)
Sep 23, 2016 3.775 3.775 3.710 3.720 3,172 -0.04(-1.06%)
Sep 22, 2016 3.850 3.850 3.760 3.760 2,164 -0.06(-1.47%)
Sep 21, 2016 3.810 3.816 3.810 3.816 670 +0.01(+0.38%)
Sep 20, 2016 3.785 3.801 3.780 3.801 2,701 +0.04(+1.10%)
Sep 19, 2016 3.760 3.760 3.760 3.760 819 +0.01(+0.27%)
Sep 16, 2016 3.720 3.750 3.720 3.750 6,363 +0.06(+1.63%)
Sep 15, 2016 3.700 3.700 3.680 3.690 1,150 -0.03(-0.81%)
Sep 14, 2016 3.710 3.720 3.710 3.720 9,943 -0.01(-0.27%)
Sep 13, 2016 3.780 3.780 3.730 3.730 1,501 -0.08(-2.10%)
Sep 12, 2016 3.801 3.810 3.801 3.810 800 +0.00(+0.00%)
Sep 09, 2016 3.790 3.810 3.770 3.810 3,265 -0.01(-0.26%)
Sep 08, 2016 3.830 3.830 3.800 3.820 1,350 +0.01(+0.26%)
Sep 07, 2016 3.810 3.810 3.810 3.810 101 +0.06(+1.60%)
Sep 06, 2016 3.720 3.750 3.710 3.750 6,246 +0.01(+0.27%)
Sep 02, 2016 3.740 3.740 3.740 0 +0.01(+0.27%)
Sep 01, 2016 3.700 3.730 3.680 3.730 4,481 +0.06(+1.63%)
Aug 31, 2016 3.640 3.670 3.640 3.670 2,100 +0.03(+0.73%)
Aug 30, 2016 3.750 3.750 3.643 3.643 18,600 -0.08(-2.06%)
Aug 29, 2016 3.720 3.720 3.700 3.720 30,350 -0.06(-1.56%)
Aug 26, 2016 3.860 3.860 3.779 3.779 7,668 -0.08(-2.10%)
Aug 25, 2016 3.900 3.900 3.860 3.860 4,950 -0.04(-1.05%)
Aug 24, 2016 3.901 3.901 3.901 3.901 100 -0.06(-1.47%)
Aug 23, 2016 3.920 3.959 3.920 3.959 790 +0.00(+0.10%)
Aug 22, 2016 3.930 3.955 3.930 3.955 400 -0.05(-1.32%)
Aug 19, 2016 4.008 4.008 4.008 4.008 5,000 -0.01(-0.24%)
Aug 18, 2016 3.970 4.018 3.970 4.018 1,100 -0.01(-0.30%)
Aug 17, 2016 3.980 4.030 3.980 4.030 1,420 +0.06(+1.51%)
Aug 16, 2016 4.000 4.000 3.970 3.970 8,855 -0.02(-0.50%)
Aug 15, 2016 4.020 4.030 3.990 3.990 8,598 +0.10(+2.57%)
Aug 12, 2016 3.930 3.930 3.880 3.890 10,450 -0.07(-1.77%)
Aug 11, 2016 3.960 3.960 3.960 3.960 1,300 -0.02(-0.50%)
Aug 10, 2016 3.970 4.000 3.970 3.980 1,200 +0.01(+0.25%)
Aug 09, 2016 3.940 3.970 3.940 3.970 400 +0.02(+0.51%)
Aug 08, 2016 3.920 3.970 3.920 3.950 4,135 -0.02(-0.50%)
Aug 05, 2016 3.968 3.970 3.870 3.970 1,177 +0.08(+2.06%)
Aug 04, 2016 3.935 3.940 3.890 3.890 5,100 -0.06(-1.52%)
Aug 03, 2016 3.888 3.970 3.888 3.950 4,300 +0.06(+1.46%)
Aug 02, 2016 3.930 3.930 3.851 3.893 10,173 -0.07(-1.69%)
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.