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, 2009 6.000 6.000 5.826 5.826 1,884 +0.05(+0.80%)
Apr 29, 2009 5.890 5.890 5.780 5.780 2,565 +0.03(+0.43%)
Apr 28, 2009 5.690 5.790 5.690 5.755 1,500 +0.12(+2.06%)
Apr 27, 2009 5.630 5.639 5.630 5.639 380 -0.36(-6.02%)
Apr 24, 2009 5.950 6.000 5.950 6.000 5,025 +0.04(+0.67%)
Apr 23, 2009 5.920 5.960 5.670 5.960 12,950 +0.10(+1.71%)
Apr 22, 2009 5.870 5.940 5.860 5.860 2,900 +0.02(+0.34%)
Apr 21, 2009 5.690 5.840 5.690 5.840 1,466 +0.29(+5.23%)
Apr 20, 2009 5.610 5.620 5.550 5.550 930 -0.24(-4.15%)
Apr 17, 2009 5.800 5.930 5.790 5.790 7,250 +0.05(+0.87%)
Apr 16, 2009 5.854 5.854 5.740 5.740 1,900 -0.19(-3.20%)
Apr 13, 2009 5.930 5.930 5.930 0 +0.01(+0.17%)
Apr 09, 2009 5.880 5.920 5.880 5.920 2,430 -0.07(-1.17%)
Apr 08, 2009 5.950 5.990 5.950 5.990 1,500 -0.01(-0.17%)
Apr 07, 2009 6.095 6.095 5.980 6.000 5,883 +0.09(+1.52%)
Apr 06, 2009 5.910 5.910 5.910 5.910 200 -0.11(-1.83%)
Apr 03, 2009 6.130 6.130 6.020 6.020 221 +0.02(+0.34%)
Apr 02, 2009 6.020 6.020 6.000 6.000 5,487 +0.11(+1.87%)
Apr 01, 2009 5.900 5.900 5.890 5.890 400 +0.36(+6.51%)
Mar 31, 2009 5.530 5.530 5.530 5.530 450 -0.22(-3.82%)
Mar 30, 2009 5.500 5.750 5.500 5.750 5,170 -0.13(-2.21%)
Mar 26, 2009 5.830 5.880 5.830 5.880 4,152 +0.13(+2.26%)
Mar 25, 2009 5.870 5.930 5.750 5.750 9,800 -0.07(-1.20%)
Mar 24, 2009 5.820 6.050 5.820 5.820 3,843 -0.09(-1.52%)
Mar 23, 2009 6.070 6.090 5.860 5.910 3,411 +0.04(+0.68%)
Mar 20, 2009 6.010 6.040 5.850 5.870 6,910 -0.08(-1.35%)
Mar 19, 2009 5.950 5.950 5.950 5.950 100 +0.18(+3.16%)
Mar 18, 2009 5.850 5.890 5.768 5.768 3,507 -0.10(-1.73%)
Mar 17, 2009 5.860 5.870 5.770 5.870 3,400 +0.12(+2.09%)
Mar 16, 2009 5.760 5.940 5.750 5.750 3,586 +0.18(+3.23%)
Mar 13, 2009 5.704 5.704 5.570 5.570 0 +0.07(+1.27%)
Mar 12, 2009 5.550 5.550 5.450 5.500 1,068 +0.10(+1.85%)
Mar 11, 2009 5.500 5.500 5.400 5.400 700 -0.19(-3.40%)
Mar 10, 2009 5.610 5.770 5.510 5.590 4,260 -0.01(-0.18%)
Mar 09, 2009 5.700 5.700 5.570 5.600 3,498 +0.03(+0.54%)
Mar 06, 2009 5.410 5.580 5.410 5.570 0 +0.13(+2.39%)
Mar 05, 2009 5.440 5.440 5.440 5.440 1,495 +0.00(+0.00%)
Mar 04, 2009 5.260 5.440 5.260 5.440 500 +0.00(+0.00%)
Mar 02, 2009 5.500 5.500 5.390 5.440 1,223 -0.09(-1.63%)
Feb 27, 2009 5.660 5.660 5.500 5.530 0 -0.03(-0.54%)
Feb 26, 2009 5.572 5.572 5.560 5.560 524 -0.31(-5.28%)
Feb 25, 2009 5.100 5.870 5.100 5.870 22,850 +0.56(+10.55%)
Feb 24, 2009 5.320 5.322 5.310 5.310 1,000 -0.02(-0.39%)
Feb 23, 2009 5.450 5.500 5.310 5.331 4,090 -0.17(-3.08%)
Feb 20, 2009 5.450 5.500 5.450 5.500 2,200 +0.04(+0.73%)
Feb 19, 2009 5.490 5.490 5.460 5.460 1,105 +0.04(+0.74%)
Feb 18, 2009 5.500 5.500 5.420 5.420 1,000 -0.11(-1.99%)
Feb 17, 2009 5.420 5.720 5.420 5.530 9,130 -0.47(-7.83%)
Feb 13, 2009 5.710 6.050 5.710 6.000 11,604 +0.04(+0.67%)
Feb 12, 2009 5.990 5.990 5.960 5.960 3,200 -0.03(-0.50%)
Feb 11, 2009 6.100 7.880 5.990 5.990 15,942 -0.23(-3.70%)
Feb 10, 2009 6.050 6.220 6.000 6.220 7,900 -0.08(-1.27%)
Feb 09, 2009 6.380 6.380 5.770 6.300 12,061 +0.04(+0.64%)
Feb 06, 2009 5.910 6.270 5.910 6.260 8,600 +0.20(+3.27%)
Feb 05, 2009 6.062 6.062 6.062 6.062 800 +0.26(+4.52%)
Feb 04, 2009 5.760 5.830 5.760 5.800 950 -0.14(-2.36%)
Feb 03, 2009 5.900 6.040 5.880 5.940 11,100 -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.