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, 2010 5.020 5.070 5.010 5.050 43,600 +0.03(+0.62%)
Apr 29, 2010 4.960 5.100 4.960 5.019 28,433 +0.04(+0.78%)
Apr 28, 2010 4.980 5.000 4.940 4.980 10,787 +0.05(+0.93%)
Apr 27, 2010 4.950 4.990 4.910 4.934 7,000 -0.04(-0.72%)
Apr 26, 2010 5.090 5.110 4.960 4.970 44,055 -0.06(-1.19%)
Apr 23, 2010 5.080 5.100 5.030 5.030 33,885 -0.06(-1.18%)
Apr 22, 2010 5.010 5.100 5.010 5.090 22,573 +0.03(+0.59%)
Apr 21, 2010 5.020 5.080 4.930 5.060 37,119 +0.05(+1.00%)
Apr 20, 2010 4.940 5.050 4.940 5.010 30,884 +0.09(+1.83%)
Apr 19, 2010 5.050 5.080 4.910 4.920 69,267 -0.13(-2.57%)
Apr 16, 2010 5.030 5.110 5.010 5.050 45,948 -0.01(-0.20%)
Apr 15, 2010 5.000 5.080 5.000 5.060 105,409 +0.10(+1.98%)
Apr 14, 2010 4.960 5.030 4.950 4.962 11,400 -0.02(-0.36%)
Apr 13, 2010 4.920 4.990 4.890 4.980 64,765 +0.07(+1.42%)
Apr 12, 2010 4.940 4.950 4.900 4.910 13,699 +0.01(+0.23%)
Apr 09, 2010 4.930 4.970 4.870 4.899 5,490 -0.00(-0.02%)
Apr 08, 2010 4.900 4.940 4.860 4.900 28,006 -0.04(-0.81%)
Apr 07, 2010 4.850 4.950 4.830 4.940 28,580 +0.07(+1.44%)
Apr 06, 2010 4.800 4.910 4.800 4.870 30,239 +0.04(+0.83%)
Apr 05, 2010 4.810 4.870 4.780 4.830 37,489 +0.00(+0.03%)
Apr 01, 2010 4.829 4.829 4.829 0 +0.01(+0.18%)
Mar 31, 2010 4.940 4.940 4.810 4.820 62,598 -0.15(-3.02%)
Mar 30, 2010 5.000 5.000 4.930 4.970 11,300 +0.01(+0.23%)
Mar 29, 2010 4.960 4.970 4.940 4.958 15,450 +0.03(+0.70%)
Mar 26, 2010 4.900 4.940 4.860 4.924 30,305 +0.04(+0.90%)
Mar 25, 2010 4.980 5.000 4.850 4.880 92,904 -0.11(-2.20%)
Mar 24, 2010 5.010 5.010 4.950 4.990 35,370 -0.03(-0.60%)
Mar 23, 2010 5.080 5.110 5.010 5.020 19,602 -0.05(-0.99%)
Mar 22, 2010 5.070 5.080 5.050 5.070 1,800 +0.02(+0.40%)
Mar 19, 2010 5.110 5.110 5.050 5.050 18,194 -0.05(-0.98%)
Mar 18, 2010 5.090 5.110 5.050 5.100 52,637 +0.00(+0.00%)
Mar 17, 2010 5.060 5.120 5.050 5.100 65,449 +0.05(+0.99%)
Mar 16, 2010 4.960 5.050 4.960 5.050 42,192 +0.08(+1.61%)
Mar 15, 2010 4.980 4.980 4.970 4.970 23,929 -0.02(-0.42%)
Mar 12, 2010 5.030 5.030 4.950 4.991 74,127 -0.04(-0.77%)
Mar 11, 2010 5.010 5.040 4.970 5.030 80,827 -0.03(-0.59%)
Mar 10, 2010 5.030 5.070 5.000 5.060 37,856 -0.01(-0.20%)
Mar 09, 2010 5.070 5.080 5.040 5.070 42,265 -0.04(-0.86%)
Mar 08, 2010 5.080 5.124 5.070 5.114 16,250 -0.01(-0.12%)
Mar 05, 2010 5.170 5.190 5.100 5.120 42,724 -0.04(-0.80%)
Mar 04, 2010 5.220 5.220 5.150 5.161 17,789 -0.06(-1.13%)
Mar 03, 2010 5.200 5.280 5.170 5.220 57,502 +0.08(+1.56%)
Mar 02, 2010 5.210 5.210 5.114 5.140 51,828 +0.00(+0.00%)
Mar 01, 2010 5.290 5.290 5.140 5.140 101,512 -0.16(-3.02%)
Feb 26, 2010 5.200 5.300 5.180 5.300 107,484 +0.15(+2.91%)
Feb 25, 2010 5.230 5.230 5.122 5.150 11,193 -0.08(-1.53%)
Feb 24, 2010 5.200 5.230 5.160 5.230 18,740 +0.06(+1.16%)
Feb 23, 2010 5.230 5.250 5.154 5.170 20,416 -0.06(-1.15%)
Feb 22, 2010 5.120 5.260 5.100 5.230 137,370 +0.14(+2.75%)
Feb 19, 2010 5.100 5.120 5.000 5.090 52,319 -0.02(-0.39%)
Feb 18, 2010 5.170 5.170 5.080 5.110 30,996 -0.06(-1.16%)
Feb 17, 2010 5.225 5.225 5.140 5.170 14,401 -0.08(-1.53%)
Feb 16, 2010 5.190 5.280 5.050 5.250 115,392 +0.12(+2.34%)
Feb 12, 2010 5.130 5.130 5.130 0 -0.00(-0.00%)
Feb 11, 2010 5.150 5.160 5.110 5.130 12,900 -0.04(-0.77%)
Feb 10, 2010 5.100 5.170 5.000 5.170 57,065 +0.10(+1.97%)
Feb 09, 2010 5.050 5.100 5.030 5.070 63,316 -0.01(-0.20%)
Feb 08, 2010 4.970 5.110 4.970 5.080 37,794 +0.06(+1.19%)
Feb 05, 2010 4.930 5.020 4.930 5.020 32,735 +0.00(+0.00%)
Feb 04, 2010 4.990 5.050 4.910 5.020 184,835 -0.10(-1.95%)
Feb 03, 2010 5.120 5.120 4.970 5.120 79,435 -0.01(-0.12%)
Feb 02, 2010 5.020 5.150 5.020 5.126 40,953 +0.12(+2.32%)
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.