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 (%)
Apr 30, 2018 3.750 3.814 3.750 3.814 3,678 +0.07(+1.77%)
Apr 27, 2018 3.690 3.748 3.690 3.748 1,700 +0.13(+3.67%)
Apr 23, 2018 3.615 3.615 3.615 0 -0.02(-0.68%)
Apr 20, 2018 3.640 3.640 3.640 3.640 2,000 -0.05(-1.36%)
Apr 19, 2018 3.690 3.690 3.690 3.690 1,068 -0.02(-0.51%)
Apr 18, 2018 3.640 3.709 3.640 3.709 3,835 +0.07(+1.92%)
Apr 17, 2018 3.639 3.639 3.639 3.639 2,123 -0.01(-0.35%)
Apr 16, 2018 3.652 3.652 3.652 3.652 700 -0.04(-1.14%)
Apr 13, 2018 3.670 3.694 3.668 3.694 7,115 -0.02(-0.42%)
Apr 12, 2018 3.740 3.740 3.672 3.709 2,300 +0.02(+0.45%)
Apr 11, 2018 3.735 3.735 3.693 3.693 4,130 -0.04(-1.01%)
Apr 10, 2018 3.720 3.731 3.720 3.731 2,366 +0.00(+0.01%)
Apr 09, 2018 3.750 3.750 3.730 3.730 19,055 +0.12(+3.32%)
Apr 04, 2018 3.610 3.610 3.610 0 -0.10(-2.62%)
Apr 03, 2018 3.709 3.720 3.707 3.707 900 +0.06(+1.57%)
Apr 02, 2018 3.730 3.730 3.650 3.650 1,150 +0.10(+2.82%)
Mar 29, 2018 3.550 3.550 3.550 0 +0.02(+0.55%)
Mar 28, 2018 3.531 3.531 3.531 3.531 200 -0.05(-1.46%)
Mar 27, 2018 3.600 3.600 3.583 3.583 347 +0.01(+0.16%)
Mar 26, 2018 3.560 3.603 3.560 3.577 2,267 +0.01(+0.20%)
Mar 23, 2018 3.532 3.590 3.532 3.570 2,810 -0.03(-0.76%)
Mar 22, 2018 3.620 3.620 3.582 3.598 41,200 +0.01(+0.31%)
Mar 21, 2018 3.579 3.589 3.569 3.587 700 +0.02(+0.51%)
Mar 20, 2018 3.528 3.568 3.528 3.568 2,995 +0.05(+1.37%)
Mar 19, 2018 3.540 3.600 3.520 3.520 9,700 -0.17(-4.73%)
Mar 15, 2018 3.695 3.695 3.695 0 -0.06(-1.47%)
Mar 14, 2018 3.750 3.750 3.750 3.750 3,925 +0.01(+0.27%)
Mar 13, 2018 3.720 3.740 3.720 3.740 2,400 +0.04(+0.97%)
Mar 12, 2018 3.700 3.708 3.700 3.704 22,011 -0.00(-0.09%)
Mar 09, 2018 3.740 3.740 3.700 3.707 4,896 -0.05(-1.20%)
Mar 07, 2018 3.752 3.752 3.752 0 -0.06(-1.51%)
Mar 06, 2018 3.761 3.810 3.760 3.810 30,966 -0.02(-0.59%)
Mar 05, 2018 3.770 3.832 3.770 3.832 2,601 +0.07(+1.90%)
Mar 02, 2018 3.840 3.840 3.761 3.761 6,700 -0.12(-3.04%)
Mar 01, 2018 3.790 3.879 3.710 3.879 9,060 +0.16(+4.28%)
Feb 28, 2018 3.670 3.734 3.670 3.720 6,790 +0.10(+2.76%)
Feb 27, 2018 3.610 3.700 3.610 3.620 3,010 -0.04(-1.13%)
Feb 26, 2018 3.650 3.684 3.620 3.661 7,319 +0.08(+2.27%)
Feb 23, 2018 3.590 3.591 3.580 3.580 1,500 +0.00(+0.00%)
Feb 22, 2018 3.630 3.630 3.580 3.580 1,795 -0.03(-0.90%)
Feb 21, 2018 3.650 3.650 3.611 3.612 4,720 -0.02(-0.48%)
Feb 20, 2018 3.720 3.720 3.621 3.630 4,095 +0.04(+1.09%)
Feb 16, 2018 3.591 3.591 3.591 0 -0.07(-1.88%)
Feb 15, 2018 3.570 3.660 3.570 3.660 3,500 +0.06(+1.66%)
Feb 14, 2018 3.500 3.620 3.500 3.600 6,030 -0.01(-0.21%)
Feb 13, 2018 3.600 3.630 3.567 3.607 26,733 +0.07(+1.91%)
Feb 12, 2018 3.510 3.540 3.510 3.540 2,300 +0.04(+1.15%)
Feb 09, 2018 3.500 3.500 3.500 3.500 1,001 -0.01(-0.29%)
Feb 08, 2018 3.510 3.510 3.510 3.510 622 +0.00(+0.00%)
Feb 07, 2018 3.505 3.510 3.505 3.510 301 +0.00(+0.00%)
Feb 06, 2018 3.470 3.510 3.460 3.510 5,001 +0.09(+2.57%)
Feb 05, 2018 3.470 3.470 3.420 3.422 8,430 -0.05(-1.38%)
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.