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%)
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.