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, 2020 2.710 2.710 2.650 2.690 3,900 +0.04(+1.32%)
Jul 30, 2020 2.660 2.660 2.655 2.655 353 +0.01(+0.38%)
Jul 29, 2020 2.650 2.710 2.645 2.645 205 -0.04(-1.31%)
Jul 28, 2020 2.650 2.690 2.650 2.680 731 -0.04(-1.35%)
Jul 27, 2020 2.710 2.717 2.660 2.717 1,666 +0.00(+0.06%)
Jul 24, 2020 2.640 2.715 2.515 2.715 12,400 +0.06(+2.45%)
Jul 23, 2020 2.650 2.681 2.650 2.650 1,840 +0.00(+0.00%)
Jul 22, 2020 2.650 2.700 2.620 2.650 1,499 -0.05(-2.01%)
Jul 21, 2020 2.660 2.710 2.660 2.704 4,923 -0.00(-0.03%)
Jul 20, 2020 2.660 2.705 2.660 2.705 879 -0.01(-0.37%)
Jul 17, 2020 2.690 2.715 2.660 2.715 600 -0.01(-0.37%)
Jul 16, 2020 2.700 2.725 2.680 2.725 2,611 +0.04(+1.49%)
Jul 15, 2020 2.750 2.750 2.685 2.685 676 +0.02(+0.94%)
Jul 14, 2020 2.660 2.660 2.660 2.660 49 -0.05(-1.85%)
Jul 13, 2020 2.760 2.780 2.675 2.710 1,859 -0.08(-3.04%)
Jul 10, 2020 2.900 2.900 2.700 2.795 1,100 -0.10(-3.62%)
Jul 09, 2020 2.700 2.900 2.700 2.900 7,727 +0.19(+7.21%)
Jul 08, 2020 2.600 2.705 2.600 2.705 4,484 +0.06(+2.08%)
Jul 07, 2020 2.650 2.650 2.650 2.650 13 -0.08(-2.93%)
Jul 06, 2020 2.750 2.750 2.630 2.730 3,530 +0.00(+0.00%)
Jul 02, 2020 2.640 2.790 2.630 2.730 2,200 +0.04(+1.30%)
Jul 01, 2020 2.670 2.710 2.580 2.695 3,007 +0.03(+1.32%)
Jun 30, 2020 2.620 2.660 2.600 2.660 2,267 +0.04(+1.53%)
Jun 29, 2020 2.520 2.640 2.520 2.620 1,529 +0.10(+3.97%)
Jun 26, 2020 2.630 2.630 2.460 2.520 3,700 -0.13(-4.91%)
Jun 25, 2020 2.660 2.665 2.650 2.650 7,743 -0.02(-0.56%)
Jun 24, 2020 2.665 2.665 2.665 2.665 23 +0.00(+0.00%)
Jun 23, 2020 2.660 2.665 2.660 2.665 1,855 +0.00(+0.00%)
Jun 22, 2020 2.665 2.670 2.660 2.665 2,566 +0.00(+0.00%)
Jun 19, 2020 2.665 2.665 2.665 2.665 100 +0.00(+0.00%)
Jun 18, 2020 2.670 2.670 2.660 2.665 917 -0.06(-2.38%)
Jun 17, 2020 2.730 2.730 2.730 2.730 21 +0.00(+0.00%)
Jun 16, 2020 2.790 2.790 2.730 2.730 566 +0.01(+0.37%)
Jun 15, 2020 2.720 2.720 2.720 2.720 81 -0.00(-0.18%)
Jun 12, 2020 2.712 2.725 2.712 2.725 100 -0.00(-0.18%)
Jun 11, 2020 2.780 2.780 2.670 2.730 1,430 +0.00(+0.00%)
Jun 10, 2020 2.730 2.730 2.730 2.730 91 -0.02(-0.55%)
Jun 09, 2020 2.745 2.745 2.745 2.745 22 +0.03(+1.10%)
Jun 08, 2020 2.715 2.715 2.715 2.715 109 -0.08(-2.69%)
Jun 05, 2020 2.800 2.800 2.700 2.790 4,200 -0.01(-0.36%)
Jun 04, 2020 2.800 2.800 2.800 2.800 139 +0.09(+3.32%)
Jun 03, 2020 2.712 2.712 2.710 2.710 224 -0.00(-0.00%)
Jun 02, 2020 2.680 2.710 2.680 2.710 1,365 +0.00(+0.17%)
Jun 01, 2020 2.730 2.770 2.695 2.705 4,302 +0.05(+1.71%)
May 29, 2020 2.700 2.700 2.660 2.660 600 -0.06(-2.03%)
May 28, 2020 2.715 2.715 2.715 2.715 4 +0.00(+0.00%)
May 27, 2020 2.710 2.715 2.675 2.715 3,139 -0.02(-0.55%)
May 26, 2020 2.747 2.747 2.730 2.730 701 -0.02(-0.55%)
May 22, 2020 2.800 2.800 2.720 2.745 5,300 -0.01(-0.36%)
May 21, 2020 2.790 2.790 2.720 2.755 1,339 +0.00(+0.18%)
May 20, 2020 2.710 2.750 2.710 2.750 4,931 +0.00(+0.00%)
May 19, 2020 2.710 2.750 2.710 2.750 1,410 -0.02(-0.54%)
May 18, 2020 2.730 2.765 2.730 2.765 362 -0.03(-1.07%)
May 15, 2020 2.795 2.795 2.795 2.795 100 +0.01(+0.36%)
May 14, 2020 2.785 2.785 2.785 2.785 69 +0.02(+0.72%)
May 13, 2020 2.750 2.765 2.750 2.765 506 +0.01(+0.36%)
May 12, 2020 2.710 2.755 2.710 2.755 2,800 +0.00(+0.00%)
May 11, 2020 2.755 2.755 2.755 2.755 57 +0.00(+0.00%)
May 08, 2020 2.770 2.800 2.710 2.755 1,200 -0.03(-1.08%)
May 07, 2020 2.780 2.785 2.780 2.785 2,030 +0.00(+0.00%)
May 06, 2020 2.774 2.785 2.774 2.785 277 +0.03(+0.91%)
May 05, 2020 2.710 2.800 2.710 2.760 758 -0.02(-0.73%)
May 04, 2020 2.710 2.800 2.710 2.780 3,611 +0.03(+0.92%)
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.