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 )

N/A 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, 2014 5.100 5.100 5.080 5.090 4,175 +0.00(+0.00%)
Jul 30, 2014 5.090 11 +0.00(+0.00%)
Jul 29, 2014 5.200 5.200 5.090 5.090 10,897 -0.06(-1.24%)
Jul 28, 2014 5.170 5.210 5.154 5.154 2,655 +0.03(+0.66%)
Jul 25, 2014 5.104 5.131 5.100 5.120 4,976 +0.03(+0.58%)
Jul 24, 2014 5.100 5.129 5.040 5.090 8,449 -0.03(-0.58%)
Jul 23, 2014 5.080 5.120 5.060 5.120 1,950 +0.06(+1.17%)
Jul 22, 2014 5.180 5.180 5.061 5.061 2,145 -0.04(-0.76%)
Jul 21, 2014 5.010 5.140 5.010 5.100 6,305 -0.17(-3.23%)
Jul 18, 2014 5.269 5.270 5.269 5.270 16,632 -0.08(-1.50%)
Jul 17, 2014 5.260 5.360 5.260 5.350 6,870 +0.14(+2.73%)
Jul 16, 2014 5.238 5.238 5.201 5.208 5,510 +0.01(+0.15%)
Jul 15, 2014 5.220 5.220 5.150 5.200 3,313 -0.08(-1.52%)
Jul 14, 2014 5.180 5.280 5.170 5.280 6,500 +0.12(+2.33%)
Jul 11, 2014 5.319 5.319 5.160 5.160 16,985 -0.19(-3.55%)
Jul 10, 2014 5.370 5.370 5.310 5.350 475,615 -0.02(-0.38%)
Jul 09, 2014 5.410 5.410 5.350 5.371 7,504 -0.07(-1.29%)
Jul 08, 2014 5.441 5.441 5.441 5.441 500 -0.01(-0.17%)
Jul 07, 2014 5.800 5.800 5.420 5.450 12,931 -0.15(-2.68%)
Jul 03, 2014 5.600 5.600 5.600 0 -0.01(-0.09%)
Jul 02, 2014 5.605 5.605 5.605 5.605 1,500 -0.01(-0.27%)
Jul 01, 2014 5.580 5.690 5.560 5.620 42,783 -0.06(-1.06%)
Jun 30, 2014 5.900 5.900 5.680 5.680 5,561 -0.28(-4.70%)
Jun 27, 2014 5.940 5.960 5.940 5.960 601 +0.09(+1.54%)
Jun 26, 2014 5.840 5.940 5.840 5.870 85,325 +0.06(+1.03%)
Jun 25, 2014 5.850 5.850 5.780 5.810 144,403 +0.01(+0.17%)
Jun 24, 2014 5.800 5.840 5.790 5.800 900 -0.10(-1.69%)
Jun 23, 2014 5.900 5.900 5.900 5.900 100 -0.04(-0.67%)
Jun 20, 2014 5.760 5.940 5.760 5.940 7,168 +0.00(+0.00%)
Jun 19, 2014 5.880 5.940 5.880 5.940 1,035 +0.11(+1.89%)
Jun 18, 2014 5.710 5.897 5.710 5.830 6,662 +0.01(+0.17%)
Jun 17, 2014 5.730 5.820 5.730 5.820 2,521 -0.08(-1.36%)
Jun 16, 2014 5.850 5.900 5.850 5.900 586 +0.00(+0.00%)
Jun 13, 2014 5.850 5.920 5.850 5.900 5,489 +0.02(+0.34%)
Jun 12, 2014 5.910 5.910 5.880 5.880 1,200 -0.10(-1.67%)
Jun 11, 2014 6.010 6.010 5.980 5.980 650 +0.03(+0.50%)
Jun 10, 2014 6.050 6.050 5.950 5.950 2,160 -0.17(-2.78%)
Jun 06, 2014 5.940 6.120 5.940 6.120 3,833 +0.11(+1.83%)
Jun 05, 2014 6.030 6.030 5.997 6.010 2,317 -0.06(-0.92%)
Jun 04, 2014 6.000 6.110 6.000 6.066 6,719 +0.01(+0.10%)
Jun 03, 2014 6.110 6.110 6.060 6.060 2,996 -0.09(-1.54%)
Jun 02, 2014 6.120 6.190 6.110 6.155 2,285 -0.04(-0.57%)
May 30, 2014 6.120 6.240 6.120 6.190 12,625 -0.05(-0.80%)
May 29, 2014 6.240 6.240 6.240 6.240 260 -0.04(-0.64%)
May 28, 2014 6.260 6.300 6.260 6.280 4,464 +0.02(+0.32%)
May 27, 2014 6.310 6.335 6.110 6.260 9,647 -0.18(-2.80%)
May 23, 2014 6.440 6.440 6.440 0 +0.04(+0.55%)
May 22, 2014 6.390 6.405 6.390 6.405 1,036 +0.06(+0.87%)
May 21, 2014 6.380 6.440 6.350 6.350 13,499 -0.07(-1.09%)
May 20, 2014 6.480 6.490 6.380 6.420 1,356 +0.02(+0.31%)
May 19, 2014 6.410 6.410 6.390 6.400 3,517 +0.00(+0.00%)
May 16, 2014 6.430 6.430 6.400 6.400 3,953 -0.03(-0.47%)
May 15, 2014 6.540 6.540 6.420 6.430 3,940 -0.13(-1.98%)
May 14, 2014 6.600 6.600 6.540 6.560 5,325 -0.11(-1.65%)
May 13, 2014 6.770 6.770 6.610 6.670 5,386 +0.03(+0.45%)
May 12, 2014 6.880 6.880 6.610 6.640 9,040 -0.10(-1.48%)
May 09, 2014 6.800 6.840 6.730 6.740 5,304 -0.09(-1.32%)
May 08, 2014 6.800 6.840 6.790 6.830 3,500 -0.01(-0.15%)
May 07, 2014 6.869 6.869 6.840 6.840 1,037 -0.06(-0.87%)
May 06, 2014 6.731 6.900 6.731 6.900 26,401 +0.16(+2.37%)
May 05, 2014 6.700 6.820 6.700 6.740 2,113 +0.07(+1.05%)
May 02, 2014 6.714 6.714 6.670 6.670 250 +0.00(+0.00%)
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.