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, 2013 6.800 6.910 6.800 6.860 16,709 +0.00(+0.00%)
Apr 29, 2013 6.650 6.860 6.650 6.860 32,550 +0.26(+3.94%)
Apr 26, 2013 6.600 6.630 6.600 6.600 1,596 -0.04(-0.60%)
Apr 25, 2013 6.610 6.650 6.600 6.640 6,725 +0.10(+1.53%)
Apr 24, 2013 6.550 6.580 6.540 6.540 4,620 +0.00(+0.00%)
Apr 23, 2013 6.540 6.570 6.540 6.540 3,400 -0.07(-1.06%)
Apr 22, 2013 6.590 6.610 6.580 6.610 4,070 -0.07(-1.05%)
Apr 19, 2013 6.650 6.690 6.650 6.680 1,500 -0.04(-0.52%)
Apr 18, 2013 6.690 6.780 6.690 6.715 4,920 -0.00(-0.03%)
Apr 17, 2013 6.700 6.760 6.680 6.717 10,688 +0.01(+0.11%)
Apr 16, 2013 6.650 6.710 6.650 6.710 2,300 +0.12(+1.82%)
Apr 15, 2013 6.630 6.670 6.584 6.590 18,100 -0.18(-2.66%)
Apr 12, 2013 6.540 6.770 6.540 6.770 4,078 +0.10(+1.50%)
Apr 11, 2013 6.700 6.719 6.670 6.670 17,368 -0.01(-0.10%)
Apr 10, 2013 6.684 6.760 6.600 6.677 34,594 -0.01(-0.19%)
Apr 09, 2013 6.660 6.694 6.660 6.690 14,700 +0.04(+0.60%)
Apr 08, 2013 6.640 6.660 6.606 6.650 27,706 +0.07(+1.06%)
Apr 05, 2013 6.580 6.590 6.560 6.580 13,178 +0.01(+0.15%)
Apr 04, 2013 6.580 6.610 6.560 6.570 8,067 -0.06(-0.92%)
Apr 03, 2013 6.650 6.650 6.600 6.631 41,583 +0.05(+0.78%)
Apr 02, 2013 6.620 6.659 6.560 6.580 10,775 -0.02(-0.30%)
Apr 01, 2013 6.720 6.720 6.510 6.600 23,425 -0.17(-2.51%)
Mar 28, 2013 7.200 7.200 6.740 6.770 35,564 -0.42(-5.84%)
Mar 27, 2013 7.200 7.200 7.182 7.190 8,452 +0.05(+0.70%)
Mar 26, 2013 7.130 7.140 7.120 7.140 2,149 +0.02(+0.28%)
Mar 25, 2013 7.090 7.120 7.090 7.120 13,809 +0.00(+0.00%)
Mar 22, 2013 7.090 7.120 7.050 7.120 4,198 -0.01(-0.20%)
Mar 21, 2013 7.120 7.161 7.120 7.135 2,330 +0.00(+0.06%)
Mar 20, 2013 7.102 7.130 7.070 7.130 3,050 +0.08(+1.13%)
Mar 19, 2013 6.970 7.050 6.970 7.050 3,990 +0.06(+0.86%)
Mar 18, 2013 6.980 6.990 6.940 6.990 13,500 -0.04(-0.57%)
Mar 15, 2013 7.017 7.040 7.017 7.030 1,200 +0.00(+0.00%)
Mar 14, 2013 7.010 7.030 7.000 7.030 9,565 +0.04(+0.57%)
Mar 13, 2013 7.000 7.000 6.970 6.990 15,328 -0.03(-0.43%)
Mar 12, 2013 7.020 7.020 6.998 7.020 3,400 -0.00(-0.04%)
Mar 11, 2013 6.960 7.040 6.960 7.023 7,170 +0.05(+0.76%)
Mar 08, 2013 6.960 6.970 6.890 6.970 10,531 +0.09(+1.31%)
Mar 07, 2013 6.870 6.900 6.850 6.880 7,964 +0.02(+0.29%)
Mar 06, 2013 6.950 6.950 6.860 6.860 5,828 -0.14(-2.00%)
Mar 05, 2013 6.980 7.020 6.970 7.000 7,717 +0.05(+0.72%)
Mar 04, 2013 6.980 7.000 6.900 6.950 11,169 -0.06(-0.85%)
Mar 01, 2013 6.930 7.010 6.930 7.010 9,700 +0.05(+0.72%)
Feb 28, 2013 6.940 7.000 6.940 6.960 3,520 +0.05(+0.72%)
Feb 27, 2013 6.940 6.960 6.910 6.910 10,946 +0.00(+0.00%)
Feb 26, 2013 6.860 6.930 6.860 6.910 11,353 -0.04(-0.58%)
Feb 22, 2013 7.010 7.046 6.950 6.950 8,840 -0.07(-1.00%)
Feb 21, 2013 7.028 7.030 7.006 7.020 14,615 -0.09(-1.26%)
Feb 20, 2013 7.060 7.130 7.040 7.110 8,820 +0.05(+0.71%)
Feb 19, 2013 7.080 7.080 7.040 7.060 15,095 +0.02(+0.34%)
Feb 15, 2013 7.080 7.080 7.020 7.036 23,270 +0.04(+0.51%)
Feb 14, 2013 6.960 7.000 6.950 7.000 12,150 -0.02(-0.29%)
Feb 13, 2013 6.940 7.020 6.940 7.020 26,813 +0.01(+0.14%)
Feb 12, 2013 7.060 7.060 6.970 7.010 6,489 -0.05(-0.71%)
Feb 11, 2013 7.120 7.130 7.060 7.060 20,473 -0.11(-1.51%)
Feb 08, 2013 7.228 7.270 7.150 7.168 14,733 -0.06(-0.86%)
Feb 07, 2013 7.260 7.270 7.230 7.230 9,195 -0.09(-1.18%)
Feb 06, 2013 7.280 7.316 7.250 7.316 4,276 -0.04(-0.54%)
Feb 04, 2013 7.380 7.420 7.356 7.356 2,755 +0.02(+0.22%)
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.