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, 2009 5.450 5.660 5.420 5.660 10,480 +0.16(+2.91%)
Jul 30, 2009 5.430 5.500 5.420 5.500 3,060 +0.26(+4.96%)
Jul 29, 2009 5.350 5.390 5.210 5.240 16,900 -0.13(-2.35%)
Jul 28, 2009 5.360 5.430 5.340 5.366 16,844 -0.05(-1.00%)
Jul 27, 2009 5.450 5.450 5.270 5.420 38,061 +0.02(+0.37%)
Jul 24, 2009 5.580 5.580 5.240 5.400 2,286 -0.26(-4.63%)
Jul 23, 2009 5.400 5.680 5.360 5.662 6,884 +0.32(+6.03%)
Jul 22, 2009 5.860 5.860 5.270 5.340 10,700 -0.18(-3.26%)
Jul 21, 2009 5.550 5.600 5.360 5.520 11,728 +0.07(+1.28%)
Jul 20, 2009 5.660 5.660 5.310 5.450 20,375 -0.01(-0.18%)
Jul 17, 2009 5.210 5.460 5.210 5.460 3,150 -0.02(-0.29%)
Jul 16, 2009 5.580 5.580 5.210 5.476 5,771 -0.08(-1.51%)
Jul 15, 2009 5.630 5.630 5.450 5.560 11,672 -0.06(-1.09%)
Jul 14, 2009 5.620 5.621 5.440 5.621 9,790 -0.01(-0.16%)
Jul 13, 2009 5.400 5.630 5.400 5.630 6,250 +0.20(+3.74%)
Jul 10, 2009 5.300 5.480 5.190 5.427 9,351 +0.06(+1.08%)
Jul 09, 2009 5.240 5.480 5.240 5.369 5,000 +0.09(+1.68%)
Jul 08, 2009 5.302 5.470 5.220 5.280 29,459 -0.17(-3.12%)
Jul 07, 2009 5.420 5.520 5.360 5.450 9,695 -0.06(-1.09%)
Jul 06, 2009 5.530 5.530 5.510 5.510 1,500 -0.08(-1.43%)
Jul 02, 2009 5.550 5.620 5.530 5.590 28,870 -0.19(-3.29%)
Jul 01, 2009 5.844 5.844 5.650 5.780 1,339 +0.12(+2.05%)
Jun 30, 2009 6.450 6.450 5.420 5.664 7,380 -0.30(-4.96%)
Jun 29, 2009 6.050 6.050 5.900 5.960 4,878 -0.02(-0.33%)
Jun 26, 2009 5.970 5.980 5.900 5.980 10,200 +0.00(+0.05%)
Jun 25, 2009 5.880 6.096 5.880 5.977 3,220 -0.05(-0.77%)
Jun 24, 2009 6.080 6.080 5.990 6.023 16,764 -0.10(-1.58%)
Jun 23, 2009 5.970 6.120 5.970 6.120 4,400 +0.11(+1.83%)
Jun 22, 2009 6.100 6.100 5.920 6.010 20,328 -0.19(-2.99%)
Jun 19, 2009 6.120 6.240 6.120 6.195 3,502 -0.01(-0.24%)
Jun 18, 2009 6.181 6.210 6.181 6.210 400 +0.04(+0.65%)
Jun 17, 2009 6.090 6.270 6.090 6.170 5,013 +0.09(+1.48%)
Jun 16, 2009 6.440 6.440 6.080 6.080 15,865 -0.24(-3.76%)
Jun 15, 2009 6.310 6.320 6.190 6.317 11,660 -0.09(-1.45%)
Jun 12, 2009 6.310 6.550 6.310 6.410 7,934 -0.30(-4.47%)
Jun 11, 2009 6.550 6.710 6.550 6.710 2,990 +0.21(+3.23%)
Jun 10, 2009 6.610 6.850 6.500 6.500 11,274 -0.25(-3.70%)
Jun 09, 2009 6.820 6.890 6.650 6.750 31,817 +0.19(+2.88%)
Jun 08, 2009 6.520 6.770 6.520 6.561 9,190 -0.17(-2.51%)
Jun 05, 2009 7.010 7.010 6.720 6.730 16,097 -0.09(-1.32%)
Jun 04, 2009 6.830 6.890 6.760 6.820 11,000 -0.01(-0.15%)
Jun 03, 2009 7.220 7.220 6.650 6.830 11,660 -0.39(-5.40%)
Jun 02, 2009 7.130 7.220 6.930 7.220 35,344 -0.00(-0.00%)
Jun 01, 2009 6.750 7.220 6.650 7.220 17,634 +0.38(+5.56%)
May 29, 2009 6.655 6.870 6.655 6.840 5,956 +0.02(+0.31%)
May 28, 2009 6.850 6.850 6.700 6.819 3,200 +0.07(+1.02%)
May 27, 2009 6.650 6.750 6.650 6.750 6,104 +0.10(+1.50%)
May 26, 2009 6.600 6.650 6.580 6.650 2,247 +0.00(+0.05%)
May 22, 2009 6.385 6.646 6.385 6.646 2,578 +0.24(+3.69%)
May 21, 2009 6.400 6.630 6.370 6.410 2,900 -0.04(-0.62%)
May 20, 2009 6.400 6.540 6.400 6.450 1,553 -0.15(-2.27%)
May 19, 2009 6.490 6.600 6.400 6.600 7,100 +0.16(+2.48%)
May 18, 2009 6.360 6.440 6.180 6.440 4,460 +0.12(+1.90%)
May 15, 2009 6.460 6.500 6.320 6.320 2,610 -0.21(-3.21%)
May 14, 2009 6.210 6.530 6.210 6.530 23,308 +0.27(+4.31%)
May 13, 2009 6.700 6.700 6.260 6.260 12,314 -0.29(-4.43%)
May 12, 2009 6.530 6.550 6.290 6.550 11,190 +0.28(+4.50%)
May 11, 2009 6.350 6.400 6.268 6.268 5,700 -0.17(-2.67%)
May 08, 2009 6.400 6.440 6.230 6.440 6,490 +0.18(+2.88%)
May 07, 2009 6.400 6.400 6.260 6.260 1,200 -0.09(-1.42%)
May 06, 2009 6.360 6.360 6.170 6.350 2,210 +0.43(+7.26%)
May 05, 2009 6.030 6.030 5.920 5.920 1,100 +0.00(+0.00%)
May 04, 2009 6.150 6.300 5.920 5.920 6,620 -0.34(-5.40%)
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.