Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

N/A 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 (%)
Jan 31, 2019 3.285 3.285 3.285 3.285 0 -0.03(-1.05%)
Jan 30, 2019 3.320 3.320 3.320 3.320 25 +0.02(+0.61%)
Jan 29, 2019 3.305 3.305 3.300 3.300 1,000 -0.02(-0.60%)
Jan 28, 2019 3.250 3.320 3.250 3.320 2,192 +0.00(+0.15%)
Jan 25, 2019 3.297 3.315 3.297 3.315 900 -0.01(-0.30%)
Jan 24, 2019 3.300 3.325 3.300 3.325 251 -0.00(-0.15%)
Jan 23, 2019 3.330 3.330 3.330 3.330 30 +0.00(+0.15%)
Jan 22, 2019 3.300 3.350 3.300 3.325 1,690 +0.00(+0.00%)
Jan 18, 2019 3.290 3.325 3.290 3.325 2,000 +0.03(+0.91%)
Jan 17, 2019 3.290 3.295 3.290 3.295 200 +0.02(+0.56%)
Jan 16, 2019 3.250 3.277 3.250 3.277 1,200 +0.00(+0.05%)
Jan 15, 2019 3.270 3.275 3.270 3.275 200 -0.04(-1.06%)
Jan 14, 2019 3.300 3.310 3.280 3.310 1,000 -0.02(-0.60%)
Jan 11, 2019 3.300 3.330 3.300 3.330 800 +0.04(+1.06%)
Jan 10, 2019 3.295 3.295 3.295 3.295 1 -0.05(-1.49%)
Jan 09, 2019 3.320 3.345 3.320 3.345 3,000 +0.01(+0.15%)
Jan 08, 2019 3.310 3.340 3.310 3.340 4,000 -0.02(-0.45%)
Jan 07, 2019 3.355 3.355 3.355 3.355 0 +0.02(+0.60%)
Jan 04, 2019 3.335 3.335 3.335 3.335 0 +0.03(+0.91%)
Jan 03, 2019 3.280 3.305 3.280 3.305 100 +0.04(+1.23%)
Jan 02, 2019 3.240 3.265 3.230 3.265 10,000 +0.01(+0.15%)
Dec 31, 2018 3.230 3.260 3.230 3.260 2,100 -0.02(-0.61%)
Dec 28, 2018 3.290 3.290 3.260 3.280 1,300 +0.01(+0.31%)
Dec 27, 2018 3.230 3.270 3.230 3.270 2,300 -0.00(-0.05%)
Dec 26, 2018 3.250 3.272 3.250 3.272 1,000 -0.02(-0.56%)
Dec 24, 2018 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Dec 21, 2018 3.300 3.300 3.260 3.290 800 -0.07(-2.08%)
Dec 20, 2018 3.300 3.360 3.300 3.360 3,848 +0.02(+0.60%)
Dec 19, 2018 3.330 3.350 3.310 3.340 1,668 -0.04(-1.18%)
Dec 18, 2018 3.380 3.380 3.380 3.380 86 +0.00(+0.00%)
Dec 17, 2018 3.340 3.380 3.340 3.380 2,000 +0.02(+0.60%)
Dec 14, 2018 3.360 3.360 3.360 3.360 0 -0.02(-0.74%)
Dec 13, 2018 3.380 3.385 3.380 3.385 200 +0.05(+1.62%)
Dec 12, 2018 3.360 3.380 3.330 3.331 6,913 +0.01(+0.19%)
Dec 11, 2018 3.325 3.325 3.325 3.325 141 -0.00(-0.15%)
Dec 10, 2018 3.350 3.350 3.330 3.330 1,001 -0.02(-0.60%)
Dec 07, 2018 3.320 3.360 3.320 3.350 3,300 +0.03(+1.01%)
Dec 06, 2018 3.317 3.317 3.317 3.317 500 -0.00(-0.11%)
Dec 04, 2018 3.300 3.320 3.300 3.320 4,100 +0.01(+0.30%)
Dec 03, 2018 3.310 3.310 3.300 3.310 2,556 +0.07(+2.16%)
Nov 30, 2018 3.240 3.240 3.240 0 +0.00(+0.00%)
Nov 29, 2018 3.220 3.240 3.220 3.240 1,996 -0.01(-0.31%)
Nov 28, 2018 3.230 3.260 3.230 3.250 690 +0.05(+1.56%)
Nov 27, 2018 3.212 3.212 3.200 3.200 2,696 -0.05(-1.54%)
Nov 26, 2018 3.250 3.250 3.250 3.250 62 +0.00(+0.00%)
Nov 23, 2018 3.250 3.260 3.250 3.250 2,000 +0.02(+0.62%)
Nov 21, 2018 3.230 3.230 3.230 0 -0.06(-1.82%)
Nov 20, 2018 3.279 3.290 3.279 3.290 1,275 +0.01(+0.30%)
Nov 19, 2018 3.280 3.280 3.280 3.280 6,025 +0.02(+0.61%)
Nov 16, 2018 3.260 3.260 3.260 3.260 1,000 -0.04(-1.21%)
Nov 15, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 14, 2018 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 13, 2018 3.270 3.300 3.260 3.300 12,555 -0.00(-0.12%)
Nov 12, 2018 3.314 3.323 3.300 3.304 1,240 +0.04(+1.34%)
Nov 09, 2018 3.270 3.270 3.260 3.260 500 -0.06(-1.81%)
Nov 08, 2018 3.320 3.350 3.320 3.320 1,383 -0.00(-0.08%)
Nov 07, 2018 3.340 3.340 3.323 3.323 338 +0.03(+0.99%)
Nov 06, 2018 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 05, 2018 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 02, 2018 3.290 3.290 3.290 3.290 1,100 +0.05(+1.54%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.