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 29, 2016 3.980 3.990 3.980 3.990 1,344 -0.02(-0.49%)
Jul 28, 2016 4.060 4.060 4.005 4.010 1,555 +0.02(+0.49%)
Jul 27, 2016 3.980 3.990 3.980 3.990 1,300 +0.00(+0.00%)
Jul 26, 2016 4.000 4.000 3.980 3.990 9,370 -0.02(-0.50%)
Jul 25, 2016 4.041 4.050 4.010 4.010 1,905 -0.03(-0.85%)
Jul 22, 2016 3.970 4.044 3.970 4.044 2,050 +0.02(+0.60%)
Jul 21, 2016 4.100 4.100 4.012 4.020 3,650 -0.01(-0.20%)
Jul 20, 2016 4.075 4.079 4.028 4.028 5,447 -0.08(-2.00%)
Jul 19, 2016 4.110 4.110 4.100 4.110 5,311 -0.11(-2.61%)
Jul 18, 2016 4.130 4.220 4.130 4.220 930 +0.00(+0.00%)
Jul 15, 2016 4.230 4.240 4.220 4.220 1,540 -0.09(-2.04%)
Jul 13, 2016 4.308 50 +0.16(+3.93%)
Jul 12, 2016 4.200 4.200 4.140 4.145 4,700 -0.03(-0.83%)
Jul 11, 2016 4.260 4.260 4.180 4.180 3,241 -0.05(-1.09%)
Jul 08, 2016 4.226 4.139 4.226 4,018 +0.09(+2.09%)
Jul 07, 2016 4.220 4.220 4.139 4.139 5,200 -0.04(-0.97%)
Jul 06, 2016 4.180 2,750 -0.09(-2.04%)
Jul 05, 2016 4.300 4.310 4.206 4.267 10,945 -0.06(-1.49%)
Jul 01, 2016 4.332 4.332 4.332 0 -0.11(-2.44%)
Jun 30, 2016 4.320 4.440 4.320 4.440 22,471 +0.03(+0.68%)
Jun 29, 2016 4.410 4.410 4.410 4.410 11,003 -0.09(-2.00%)
Jun 28, 2016 4.562 4.562 4.465 4.500 593 +0.04(+0.97%)
Jun 27, 2016 4.475 4.475 4.450 4.457 2,400 -0.04(-0.90%)
Jun 24, 2016 4.460 4.497 4.460 4.497 5,100 -0.00(-0.11%)
Jun 23, 2016 4.550 4.550 4.500 4.502 8,100 -0.07(-1.49%)
Jun 22, 2016 4.570 4.570 4.570 4.570 3,687 -0.05(-1.08%)
Jun 21, 2016 4.680 4.680 4.590 4.620 5,470 -0.18(-3.75%)
Jun 20, 2016 4.800 4.800 4.800 4.800 365 -0.01(-0.21%)
Jun 17, 2016 4.810 4.810 4.810 4.810 464 +0.02(+0.42%)
Jun 16, 2016 4.790 4.790 4.750 4.790 746 +0.01(+0.21%)
Jun 15, 2016 4.960 4.960 4.780 4.780 566 -0.10(-2.05%)
Jun 14, 2016 4.920 4.920 4.830 4.880 4,396 +0.01(+0.20%)
Jun 13, 2016 4.960 4.980 4.870 4.870 8,430 +0.01(+0.21%)
Jun 10, 2016 4.922 4.950 4.860 4.860 4,309 -0.04(-0.86%)
Jun 09, 2016 4.950 4.950 4.902 4.902 3,016 -0.06(-1.23%)
Jun 08, 2016 4.910 4.980 4.910 4.963 2,427 +0.10(+2.12%)
Jun 07, 2016 4.890 4.890 4.850 4.860 6,432 +0.02(+0.37%)
Jun 06, 2016 4.820 4.860 4.820 4.842 14,086 +0.14(+3.03%)
Jun 03, 2016 4.690 4.700 4.690 4.700 2,600 +0.01(+0.21%)
Jun 02, 2016 4.650 4.690 4.650 4.690 824 +0.04(+0.90%)
Jun 01, 2016 4.600 4.648 4.600 4.648 519 +0.10(+2.15%)
May 31, 2016 4.610 4.610 4.550 4.550 1,550 -0.10(-2.15%)
May 27, 2016 4.650 4.650 4.650 0 +0.03(+0.65%)
May 26, 2016 4.590 4.620 4.540 4.620 15,019 +0.09(+1.99%)
May 25, 2016 4.535 4.554 4.530 4.530 1,155 +0.02(+0.44%)
May 24, 2016 4.490 4.510 4.490 4.510 2,604 +0.02(+0.42%)
May 23, 2016 4.490 4.520 4.480 4.491 3,650 +0.01(+0.25%)
May 20, 2016 4.480 4.480 4.480 4.480 132 +0.08(+1.88%)
May 19, 2016 4.430 4.430 4.397 4.397 2,280 -0.14(-3.14%)
May 18, 2016 4.550 4.550 4.540 4.540 200 -0.01(-0.16%)
May 17, 2016 4.490 4.547 4.490 4.547 1,418 +0.07(+1.45%)
May 16, 2016 4.490 4.490 4.482 4.482 947 -0.01(-0.18%)
May 13, 2016 4.430 4.490 4.430 4.490 1,200 -0.01(-0.21%)
May 12, 2016 4.410 4.500 4.410 4.500 4,226 +0.11(+2.43%)
May 11, 2016 4.393 4.393 4.393 4.393 1,055 +0.03(+0.76%)
May 10, 2016 4.300 4.410 4.300 4.360 1,300 +0.02(+0.46%)
May 09, 2016 4.340 4.340 4.340 4.340 801 -0.00(-0.00%)
May 04, 2016 4.340 1 -0.10(-2.25%)
May 03, 2016 4.440 4.440 4.440 4.440 105 +0.02(+0.45%)
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.