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, 2013 6.270 6.310 6.270 6.310 9,837 +0.05(+0.80%)
Jul 30, 2013 6.280 6.286 6.260 6.260 2,050 +0.02(+0.32%)
Jul 29, 2013 6.240 6.283 6.230 6.240 15,516 -0.02(-0.34%)
Jul 26, 2013 6.290 6.314 6.261 6.261 11,430 -0.01(-0.15%)
Jul 25, 2013 6.300 6.300 6.270 6.270 6,900 -0.06(-0.95%)
Jul 24, 2013 6.380 6.381 6.330 6.330 11,110 -0.05(-0.78%)
Jul 23, 2013 6.440 6.440 6.370 6.380 14,448 -0.11(-1.69%)
Jul 22, 2013 6.480 6.510 6.490 6.490 7,805 -0.03(-0.46%)
Jul 19, 2013 6.510 6.530 6.510 6.520 3,300 +0.03(+0.46%)
Jul 18, 2013 6.500 6.500 6.460 6.490 8,306 -0.05(-0.77%)
Jul 17, 2013 6.560 6.560 6.524 6.540 2,790 -0.06(-0.91%)
Jul 16, 2013 6.610 6.630 6.560 6.600 9,117 +0.07(+1.07%)
Jul 15, 2013 6.550 6.550 6.500 6.530 10,869 -0.09(-1.36%)
Jul 12, 2013 6.640 6.640 6.610 6.620 5,207 -0.09(-1.34%)
Jul 11, 2013 6.680 6.722 6.650 6.710 19,705 +0.05(+0.72%)
Jul 10, 2013 6.640 6.680 6.620 6.662 824 +0.03(+0.48%)
Jul 09, 2013 6.590 6.650 6.581 6.630 11,251 +0.13(+2.00%)
Jul 08, 2013 6.470 6.507 6.460 6.500 29,768 +0.10(+1.56%)
Jul 05, 2013 6.470 6.490 6.400 6.400 5,650 -0.09(-1.39%)
Jul 03, 2013 6.520 6.520 6.490 6.490 20,000 +0.05(+0.77%)
Jul 02, 2013 6.476 6.476 6.430 6.440 15,150 -0.00(-0.01%)
Jul 01, 2013 6.500 6.500 6.431 6.441 28,968 -0.07(-1.06%)
Jun 28, 2013 6.720 6.720 6.510 6.510 10,592 -0.21(-3.12%)
Jun 26, 2013 6.750 6.750 6.710 6.720 5,468 -0.06(-0.84%)
Jun 25, 2013 6.820 6.820 6.750 6.777 4,502 -0.00(-0.05%)
Jun 24, 2013 6.820 6.820 6.760 6.780 5,791 -0.13(-1.88%)
Jun 21, 2013 6.956 6.956 6.900 6.910 6,086 -0.03(-0.43%)
Jun 20, 2013 6.990 6.990 6.940 6.940 12,049 -0.11(-1.56%)
Jun 19, 2013 6.870 7.050 6.870 7.050 3,985 +0.17(+2.47%)
Jun 18, 2013 6.830 6.890 6.830 6.880 16,624 +0.04(+0.64%)
Jun 17, 2013 6.940 6.940 6.780 6.836 5,439 +0.01(+0.09%)
Jun 14, 2013 6.780 6.830 6.770 6.830 10,299 -0.02(-0.29%)
Jun 13, 2013 6.800 6.850 6.780 6.850 6,634 +0.02(+0.29%)
Jun 12, 2013 6.870 6.870 6.810 6.830 8,433 -0.10(-1.44%)
Jun 11, 2013 6.890 6.950 6.880 6.930 21,218 +0.03(+0.48%)
Jun 10, 2013 6.900 6.910 6.821 6.897 2,439 -0.07(-0.95%)
Jun 07, 2013 6.963 6.963 6.963 6.963 1,822 +0.04(+0.62%)
Jun 06, 2013 6.871 6.920 6.871 6.920 1,540 +0.03(+0.44%)
Jun 05, 2013 6.940 6.940 6.890 6.890 2,022 -0.11(-1.57%)
Jun 04, 2013 6.970 7.000 6.946 7.000 2,050 -0.02(-0.30%)
Jun 03, 2013 7.090 7.090 6.960 7.021 4,231 -0.01(-0.13%)
May 31, 2013 6.949 7.030 6.949 7.030 4,017 +0.08(+1.15%)
May 30, 2013 6.950 6.970 6.930 6.950 10,500 -0.03(-0.43%)
May 29, 2013 6.890 6.990 6.880 6.980 17,675 +0.08(+1.16%)
May 28, 2013 6.900 6.910 6.850 6.900 5,848 +0.10(+1.47%)
May 24, 2013 6.810 6.810 6.740 6.800 22,400 -0.01(-0.15%)
May 23, 2013 6.790 6.810 6.760 6.810 9,858 +0.08(+1.19%)
May 22, 2013 6.690 6.730 6.690 6.730 4,500 +0.12(+1.82%)
May 21, 2013 6.580 6.639 6.580 6.610 5,980 -0.08(-1.16%)
May 20, 2013 6.800 6.880 6.650 6.688 12,550 +0.01(+0.11%)
May 17, 2013 6.640 6.700 6.620 6.680 16,666 +0.02(+0.30%)
May 16, 2013 6.730 6.740 6.660 6.660 15,195 -0.07(-1.04%)
May 15, 2013 6.760 6.780 6.700 6.730 45,704 -0.07(-1.03%)
May 13, 2013 6.900 6.900 6.730 6.800 4,173 +0.10(+1.49%)
May 10, 2013 6.748 6.748 6.650 6.700 3,190 -0.12(-1.76%)
May 09, 2013 6.670 6.828 6.670 6.820 5,511 +0.15(+2.25%)
May 08, 2013 6.720 6.720 6.670 6.670 4,900 -0.05(-0.76%)
May 07, 2013 6.670 6.739 6.650 6.721 4,162 +0.06(+0.90%)
May 06, 2013 6.770 6.770 6.660 6.661 11,461 -0.18(-2.62%)
May 03, 2013 6.846 6.910 6.840 6.840 4,100 -0.02(-0.29%)
May 02, 2013 6.800 6.877 6.800 6.860 1,950 +0.08(+1.18%)
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.