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%)
Feb 02, 2018 3.467 3.470 3.467 3.470 3,037 -0.06(-1.74%)
Jan 31, 2018 3.532 3.532 3.532 160 +0.02(+0.62%)
Jan 30, 2018 3.470 3.510 3.470 3.510 3,743 +0.03(+0.86%)
Jan 29, 2018 3.450 3.498 3.450 3.480 1,725 +0.05(+1.46%)
Jan 26, 2018 3.430 3.430 3.430 3.430 8,580 +0.01(+0.29%)
Jan 24, 2018 3.420 3.420 3.420 0 +0.07(+2.09%)
Jan 23, 2018 3.367 3.367 3.350 3.350 2,200 -0.03(-0.88%)
Jan 22, 2018 3.360 3.430 3.360 3.380 16,619 +0.01(+0.30%)
Jan 19, 2018 3.370 3.370 3.370 3.370 500 -0.01(-0.21%)
Jan 18, 2018 3.378 3.380 3.377 3.377 1,000 +0.00(+0.01%)
Jan 17, 2018 3.350 3.377 3.350 3.377 2,401 +0.02(+0.50%)
Jan 16, 2018 3.360 3.360 3.360 3.360 181 +0.00(+0.00%)
Jan 12, 2018 3.360 3.360 3.360 0 +0.02(+0.50%)
Jan 11, 2018 3.360 3.360 3.343 3.343 2,000 -0.02(-0.49%)
Jan 03, 2018 3.360 3.360 3.360 0 +0.00(+0.14%)
Jan 02, 2018 3.360 3.360 3.350 3.355 2,350 +0.01(+0.34%)
Dec 29, 2017 3.344 3.344 3.344 0 +0.00(+0.12%)
Dec 28, 2017 3.310 3.340 3.310 3.340 22,524 -0.01(-0.22%)
Dec 27, 2017 3.320 3.352 3.320 3.347 6,400 +0.02(+0.53%)
Dec 26, 2017 3.328 3.330 3.310 3.330 3,845 +0.00(+0.15%)
Dec 22, 2017 3.330 3.330 3.320 3.325 4,008 +0.00(+0.10%)
Dec 21, 2017 3.320 3.330 3.304 3.322 25,722 -0.02(-0.55%)
Dec 20, 2017 3.339 3.340 3.337 3.340 14,977 +0.00(+0.08%)
Dec 19, 2017 3.430 3.430 3.333 3.337 3,061 +0.04(+1.13%)
Dec 18, 2017 3.369 3.369 3.300 3.300 5,200 +0.01(+0.30%)
Dec 15, 2017 3.360 3.365 3.290 3.290 7,745 -0.07(-2.08%)
Dec 14, 2017 3.360 3.360 3.360 3.360 100 +0.01(+0.20%)
Dec 13, 2017 3.350 3.353 3.350 3.353 1,145 -0.02(-0.50%)
Dec 12, 2017 3.360 3.370 3.360 3.370 1,714 +0.01(+0.30%)
Dec 11, 2017 3.360 3.375 3.360 3.360 13,895 -0.02(-0.59%)
Dec 08, 2017 3.380 3.380 3.380 3.380 200 -0.05(-1.46%)
Dec 07, 2017 3.430 3.430 3.430 3.430 400 +0.03(+0.88%)
Dec 06, 2017 3.400 3.400 3.400 3.400 1,043 -0.02(-0.58%)
Dec 04, 2017 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 01, 2017 3.450 3.463 3.420 3.420 2,410 +0.03(+1.03%)
Nov 27, 2017 3.385 3.385 3.385 0 -0.10(-3.00%)
Nov 22, 2017 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 21, 2017 3.480 3.490 3.480 3.490 300 +0.10(+2.95%)
Nov 20, 2017 3.400 3.410 3.390 3.390 5,507 +0.03(+0.99%)
Nov 16, 2017 3.357 3.357 3.357 0 -0.02(-0.54%)
Nov 15, 2017 3.410 3.410 3.350 3.375 7,193 -0.05(-1.32%)
Nov 14, 2017 3.410 3.420 3.410 3.420 749 +0.01(+0.30%)
Nov 13, 2017 3.410 3.410 3.410 3.410 300 -0.01(-0.25%)
Nov 10, 2017 3.419 3.419 3.419 3.419 1,731 -0.00(-0.04%)
Nov 09, 2017 3.420 3.420 3.420 3.420 868 +0.00(+0.00%)
Nov 08, 2017 3.429 3.430 3.420 3.420 1,300 -0.01(-0.29%)
Nov 07, 2017 3.440 3.440 3.427 3.430 2,716 -0.01(-0.29%)
Nov 06, 2017 3.445 3.445 3.430 3.440 1,200 -0.02(-0.70%)
Nov 03, 2017 3.445 3.490 3.445 3.464 7,220 +0.03(+0.99%)
Nov 02, 2017 3.430 3.445 3.420 3.430 9,700 +0.01(+0.38%)
Nov 01, 2017 3.440 3.440 3.417 3.417 200 -0.04(-1.21%)
Oct 30, 2017 3.459 3.459 3.459 72 +0.04(+1.13%)
Oct 27, 2017 3.420 3.420 3.420 3.420 200 -0.03(-0.87%)
Oct 26, 2017 3.460 3.460 3.450 3.450 1,104 -0.01(-0.29%)
Oct 25, 2017 3.510 3.550 3.460 3.460 2,630 -0.01(-0.32%)
Oct 24, 2017 3.471 3.471 3.471 3.471 850 +0.00(+0.03%)
Oct 23, 2017 3.450 3.470 3.400 3.470 13,603 -0.00(-0.08%)
Oct 20, 2017 3.496 3.496 3.473 3.473 2,399 -0.01(-0.21%)
Oct 19, 2017 3.480 3.480 3.480 3.480 120 -0.05(-1.42%)
Oct 18, 2017 3.520 3.530 3.520 3.530 1,000 +0.03(+0.75%)
Oct 16, 2017 3.504 3.504 3.504 0 -0.02(-0.46%)
Oct 13, 2017 3.490 3.520 3.480 3.520 5,745 +0.03(+0.95%)
Oct 12, 2017 3.487 3.487 3.480 3.487 5,443 +0.01(+0.20%)
Oct 11, 2017 3.480 3.480 3.480 3.480 1,487 -0.01(-0.20%)
Oct 10, 2017 3.490 3.497 3.480 3.487 1,085 +0.00(+0.06%)
Oct 06, 2017 3.485 3.485 3.485 0 -0.05(-1.41%)
Oct 05, 2017 3.535 3.535 3.535 3.535 173 +0.00(+0.00%)
Oct 04, 2017 3.535 3.535 3.535 3.535 100 -0.05(-1.31%)
Sep 29, 2017 3.582 3.582 3.582 0 +0.03(+0.90%)
Sep 27, 2017 3.550 3.550 3.550 0 +0.03(+0.85%)
Sep 26, 2017 3.520 3.520 3.520 3.520 100 +0.01(+0.23%)
Sep 22, 2017 3.512 3.512 3.512 0 +0.00(+0.03%)
Sep 21, 2017 3.500 3.511 3.500 3.511 5,350 -0.01(-0.27%)
Sep 19, 2017 3.520 3.520 3.520 0 +0.03(+1.00%)
Sep 18, 2017 3.521 3.521 3.486 3.486 1,168 -0.02(-0.70%)
Sep 15, 2017 3.510 3.510 3.510 3.510 250 -0.04(-1.13%)
Sep 14, 2017 3.480 3.552 3.480 3.550 7,100 +0.08(+2.31%)
Sep 13, 2017 3.480 3.491 3.470 3.470 3,676 -0.03(-0.86%)
Sep 12, 2017 3.500 3.500 3.476 3.500 1,350 +0.00(+0.00%)
Sep 11, 2017 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Sep 08, 2017 3.490 3.500 3.488 3.500 4,156 -0.05(-1.41%)
Sep 07, 2017 3.490 3.550 3.490 3.550 3,300 -0.01(-0.28%)
Sep 06, 2017 3.460 3.570 3.460 3.560 2,762 +0.00(+0.00%)
Sep 05, 2017 3.480 3.570 3.480 3.560 5,000 +0.09(+2.53%)
Sep 01, 2017 3.440 3.472 3.440 3.472 1,150 +0.02(+0.64%)
Aug 30, 2017 3.450 3.450 3.450 0 +0.01(+0.29%)
Aug 29, 2017 3.410 3.447 3.410 3.440 7,270 -0.05(-1.43%)
Aug 28, 2017 3.480 3.490 3.480 3.490 2,100 +0.03(+0.77%)
Aug 25, 2017 3.510 3.510 3.445 3.463 1,075 -0.04(-1.05%)
Aug 24, 2017 3.420 3.506 3.420 3.500 2,200 +0.04(+1.07%)
Aug 23, 2017 3.500 3.500 3.441 3.463 430 -0.04(-1.06%)
Aug 22, 2017 3.520 3.520 3.500 3.500 3,102 -0.03(-0.75%)
Aug 21, 2017 3.530 3.530 3.520 3.526 2,322 -0.04(-1.01%)
Aug 18, 2017 3.550 3.562 3.540 3.562 3,450 +0.03(+0.73%)
Aug 17, 2017 3.536 3.536 3.536 3.536 1,000 +0.00(+0.04%)
Aug 16, 2017 3.550 3.550 3.535 3.535 1,850 -0.06(-1.71%)
Aug 15, 2017 3.600 3.600 3.584 3.596 6,605 -0.02(-0.65%)
Aug 14, 2017 3.620 3.625 3.600 3.620 3,461 +0.00(+0.00%)
Aug 11, 2017 3.610 3.634 3.610 3.620 1,783 -0.03(-0.74%)
Aug 10, 2017 3.750 3.750 3.640 3.647 25,963 -0.17(-4.53%)
Aug 09, 2017 3.734 3.820 3.734 3.820 1,190 +0.02(+0.53%)
Aug 08, 2017 3.810 3.810 3.800 3.800 2,216 +0.04(+1.06%)
Aug 07, 2017 3.740 3.760 3.740 3.760 2,718 +0.05(+1.35%)
Aug 04, 2017 3.750 3.750 3.710 3.710 689 -0.02(-0.42%)
Aug 03, 2017 3.750 3.750 3.726 3.726 3,220 -0.05(-1.31%)
Aug 02, 2017 3.775 3.775 3.775 3.775 120 -0.00(-0.13%)
Aug 01, 2017 3.800 3.800 3.780 3.780 1,528 -0.06(-1.46%)
Jul 31, 2017 3.900 3.900 3.836 3.836 3,080 -0.08(-2.14%)
Jul 28, 2017 3.894 3.920 3.894 3.920 2,000 +0.12(+3.16%)
Jul 25, 2017 3.800 3.800 3.800 0 -0.09(-2.31%)
Jul 24, 2017 3.960 3.960 3.890 3.890 4,281 -0.15(-3.71%)
Jul 21, 2017 4.040 4.040 4.040 4.040 100 +0.04(+0.95%)
Jul 20, 2017 4.000 4.012 3.990 4.002 3,000 +0.03(+0.64%)
Jul 19, 2017 4.011 4.011 3.976 3.976 2,800 +0.02(+0.40%)
Jul 18, 2017 3.960 3.960 3.960 3.960 583 -0.04(-0.97%)
Jul 17, 2017 3.999 3.999 3.999 3.999 400 +0.02(+0.47%)
Jul 14, 2017 3.980 3.980 3.980 3.980 400 +0.02(+0.51%)
Jul 13, 2017 4.090 4.090 3.937 3.960 6,370 -0.17(-4.05%)
Jul 12, 2017 4.240 4.240 4.090 4.127 19,890 -0.10(-2.43%)
Jul 11, 2017 4.220 4.230 4.205 4.230 8,600 +0.00(+0.00%)
Jul 10, 2017 4.200 4.247 4.200 4.230 4,779 +0.08(+1.93%)
Jul 07, 2017 4.128 4.150 4.110 4.150 5,810 +0.01(+0.24%)
Jul 05, 2017 4.140 96 +0.01(+0.24%)
Jul 03, 2017 4.010 4.172 4.010 4.130 24,977 +0.18(+4.56%)
Jun 30, 2017 3.885 3.970 3.885 3.950 15,025 +0.15(+3.95%)
Jun 29, 2017 3.800 3.800 3.800 3.800 313 +0.08(+2.15%)
Jun 27, 2017 3.720 15 +0.03(+0.81%)
Jun 26, 2017 3.710 3.710 3.690 3.690 3,236 -0.09(-2.35%)
Jun 22, 2017 3.779 3.779 3.779 0 -0.08(-2.05%)
Jun 20, 2017 3.858 3.858 3.858 0 +0.02(+0.46%)
Jun 19, 2017 3.840 3.852 3.840 3.840 2,530 +0.07(+1.86%)
Jun 16, 2017 3.770 3.770 3.770 3.770 1,012 -0.04(-1.05%)
Jun 15, 2017 3.749 3.810 3.749 3.810 1,349 +0.01(+0.26%)
Jun 14, 2017 3.800 3.800 3.800 3.800 100 +0.08(+2.15%)
Jun 12, 2017 3.720 1 -0.12(-3.13%)
Jun 08, 2017 3.840 55 +0.06(+1.53%)
Jun 06, 2017 3.782 3.782 3.782 0 +0.07(+1.95%)
Jun 05, 2017 3.710 3.710 3.710 3.710 4,022 -0.01(-0.27%)
Jun 01, 2017 3.720 3.720 3.720 0 +0.03(+0.81%)
May 31, 2017 3.640 3.690 3.640 3.690 436 +0.00(+0.00%)
May 30, 2017 3.700 3.700 3.670 3.690 2,481 -0.02(-0.54%)
May 26, 2017 3.740 3.740 3.710 3.710 903 +0.00(+0.00%)
May 23, 2017 3.710 3.710 3.710 0 -0.08(-2.11%)
May 22, 2017 3.790 3.790 3.790 3.790 200 +0.07(+1.88%)
May 19, 2017 3.700 3.726 3.700 3.720 2,600 +0.03(+0.82%)
May 18, 2017 3.710 3.710 3.690 3.690 4,012 -0.03(-0.81%)
May 15, 2017 3.720 3.720 3.720 0 -0.03(-0.80%)
May 12, 2017 3.750 3.750 3.750 3.750 3,000 +0.03(+0.80%)
May 11, 2017 3.740 3.740 3.720 3.720 5,760 -0.02(-0.53%)
May 10, 2017 3.740 3.740 3.740 3.740 100 +0.02(+0.57%)
May 08, 2017 3.719 3.719 3.719 0 -0.05(-1.28%)
May 05, 2017 3.760 3.767 3.750 3.767 710 +0.06(+1.53%)
May 04, 2017 3.710 3.710 3.710 3.710 250 -0.09(-2.37%)
May 03, 2017 3.740 3.811 3.740 3.800 8,900 +0.00(+0.00%)
May 02, 2017 3.890 3.890 3.790 3.800 7,500 -0.02(-0.52%)
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.