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 30, 2010 5.690 5.690 5.500 5.690 75,308 +0.21(+3.83%)
Jul 29, 2010 5.240 5.498 5.230 5.480 44,880 +0.09(+1.67%)
Jul 28, 2010 5.850 5.850 5.340 5.390 30,340 +0.14(+2.66%)
Jul 27, 2010 5.210 5.320 5.210 5.250 45,229 +0.03(+0.57%)
Jul 26, 2010 5.230 5.270 5.220 5.220 26,785 -0.08(-1.51%)
Jul 23, 2010 5.330 5.380 5.290 5.300 38,048 -0.02(-0.38%)
Jul 22, 2010 5.380 5.420 5.320 5.320 31,419 +0.04(+0.76%)
Jul 21, 2010 5.250 5.340 5.250 5.280 20,789 +0.04(+0.76%)
Jul 20, 2010 5.210 5.240 5.200 5.240 59,794 -0.03(-0.57%)
Jul 19, 2010 5.320 5.320 5.230 5.270 30,874 -0.07(-1.31%)
Jul 16, 2010 5.340 5.370 5.300 5.340 20,103 -0.06(-1.11%)
Jul 15, 2010 5.250 5.400 5.250 5.400 86,126 +0.20(+3.84%)
Jul 14, 2010 5.130 5.210 5.110 5.200 28,165 +0.10(+1.96%)
Jul 13, 2010 5.060 5.150 5.050 5.100 37,288 +0.03(+0.59%)
Jul 12, 2010 5.070 5.090 5.070 5.070 10,078 -0.03(-0.59%)
Jul 09, 2010 5.100 5.150 5.050 5.100 19,951 -0.04(-0.78%)
Jul 08, 2010 5.040 5.150 4.990 5.140 90,247 +0.10(+1.98%)
Jul 07, 2010 4.850 5.040 4.850 5.040 27,549 +0.19(+3.92%)
Jul 06, 2010 4.840 4.943 4.820 4.850 26,501 +0.03(+0.62%)
Jul 02, 2010 4.820 4.850 4.780 4.820 9,882 -0.01(-0.20%)
Jul 01, 2010 4.720 4.830 4.720 4.830 19,600 +0.13(+2.76%)
Jun 30, 2010 4.550 4.800 4.550 4.700 57,705 +0.18(+4.07%)
Jun 29, 2010 4.520 4.580 4.510 4.516 57,127 -0.16(-3.50%)
Jun 25, 2010 4.680 4.710 4.660 4.680 10,600 -0.03(-0.64%)
Jun 24, 2010 4.770 4.770 4.700 4.710 14,050 -0.01(-0.21%)
Jun 23, 2010 4.780 4.780 4.720 4.720 2,551 -0.03(-0.63%)
Jun 22, 2010 4.750 4.770 4.723 4.750 100 -0.01(-0.21%)
Jun 21, 2010 4.810 4.860 4.760 4.760 16,105 -0.06(-1.17%)
Jun 18, 2010 4.816 4.820 4.790 4.816 5,100 +0.02(+0.34%)
Jun 17, 2010 4.780 4.800 4.770 4.800 7,104 +0.03(+0.63%)
Jun 16, 2010 4.730 4.790 4.650 4.770 137,982 +0.05(+1.06%)
Jun 15, 2010 4.720 4.727 4.700 4.720 41,468 +0.04(+0.85%)
Jun 14, 2010 4.640 4.720 4.640 4.680 22,500 +0.04(+0.84%)
Jun 11, 2010 4.580 4.660 4.560 4.641 20,000 +0.06(+1.33%)
Jun 10, 2010 4.535 4.599 4.535 4.580 16,839 +0.05(+1.10%)
Jun 09, 2010 4.510 4.560 4.510 4.530 14,338 +0.00(+0.00%)
Jun 08, 2010 4.510 4.550 4.500 4.530 28,858 +0.03(+0.67%)
Jun 07, 2010 4.570 4.570 4.500 4.500 28,912 -0.05(-1.10%)
Jun 04, 2010 4.550 4.640 4.550 4.550 106,460 -0.13(-2.78%)
Jun 03, 2010 4.680 4.680 4.640 4.680 5,251 +0.02(+0.43%)
Jun 02, 2010 4.680 4.710 4.640 4.660 15,954 -0.02(-0.43%)
Jun 01, 2010 4.760 4.760 4.680 4.680 19,647 -0.11(-2.30%)
May 28, 2010 4.790 4.855 4.760 4.790 6,906 -0.09(-1.84%)
May 27, 2010 4.810 4.880 4.810 4.880 15,315 +0.08(+1.67%)
May 26, 2010 4.770 4.850 4.770 4.800 29,614 +0.03(+0.63%)
May 25, 2010 4.740 4.800 4.720 4.770 36,174 -0.08(-1.65%)
May 24, 2010 4.860 4.860 4.810 4.850 16,480 +0.02(+0.41%)
May 21, 2010 4.720 4.840 4.720 4.830 26,785 +0.03(+0.63%)
May 20, 2010 4.720 4.820 4.700 4.800 1,100 +0.04(+0.77%)
May 19, 2010 4.820 4.820 4.720 4.763 106,410 -0.06(-1.18%)
May 18, 2010 4.790 4.820 4.760 4.820 32,025 +0.03(+0.63%)
May 17, 2010 4.820 4.840 4.760 4.790 31,671 -0.07(-1.44%)
May 14, 2010 4.860 4.940 4.810 4.860 24,977 -0.05(-1.02%)
May 13, 2010 4.970 4.980 4.880 4.910 27,301 -0.05(-1.01%)
May 12, 2010 5.000 5.080 4.960 4.960 29,610 -0.03(-0.60%)
May 11, 2010 4.979 4.990 4.960 4.990 23,118 +0.04(+0.81%)
May 10, 2010 5.000 5.110 4.950 4.950 16,641 -0.05(-1.00%)
May 07, 2010 5.000 5.020 4.940 5.000 12,742 +0.02(+0.40%)
May 06, 2010 5.050 5.070 4.950 4.980 44,542 -0.07(-1.39%)
May 05, 2010 5.010 5.050 5.010 5.050 35,722 +0.02(+0.40%)
May 04, 2010 4.930 5.050 4.930 5.030 38,770 +0.02(+0.40%)
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.