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 )

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 (%)
Dec 31, 2012 7.094 7.166 7.084 7.166 10,804 +0.05(+0.65%)
Dec 28, 2012 7.090 7.150 7.090 7.120 4,636 +0.00(+0.00%)
Dec 27, 2012 7.100 7.120 7.080 7.120 10,291 -0.02(-0.28%)
Dec 26, 2012 7.230 7.230 7.110 7.140 10,450 -0.11(-1.52%)
Dec 24, 2012 7.240 7.250 7.220 7.250 1,817 +0.00(+0.00%)
Dec 21, 2012 7.230 7.250 7.159 7.250 27,461 +0.09(+1.26%)
Dec 20, 2012 7.160 7.200 7.130 7.160 64,966 -0.13(-1.78%)
Dec 19, 2012 7.410 7.450 7.260 7.290 16,670 -0.10(-1.35%)
Dec 18, 2012 7.350 7.400 7.350 7.390 5,984 -0.04(-0.54%)
Dec 17, 2012 7.490 7.500 7.410 7.430 8,340 -0.05(-0.62%)
Dec 14, 2012 7.470 7.500 7.450 7.476 35,471 +0.06(+0.77%)
Dec 13, 2012 7.440 7.470 7.370 7.420 7,120 -0.02(-0.27%)
Dec 12, 2012 7.510 7.510 7.424 7.440 9,150 -0.05(-0.72%)
Dec 11, 2012 7.540 7.560 7.450 7.494 12,485 -0.12(-1.60%)
Dec 10, 2012 7.660 7.660 7.570 7.616 13,117 -0.05(-0.71%)
Dec 07, 2012 7.710 7.710 7.650 7.670 10,742 -0.06(-0.78%)
Dec 06, 2012 7.720 7.740 7.680 7.730 9,500 -0.01(-0.13%)
Dec 05, 2012 7.700 7.741 7.680 7.740 3,835 +0.07(+0.91%)
Dec 04, 2012 7.700 7.720 7.630 7.670 17,133 -0.02(-0.21%)
Nov 30, 2012 7.750 7.750 7.650 7.686 6,143 -0.10(-1.34%)
Nov 29, 2012 7.840 7.840 7.790 7.790 900 -0.04(-0.46%)
Nov 28, 2012 7.790 7.850 7.790 7.826 4,306 -0.01(-0.18%)
Nov 27, 2012 7.670 7.840 7.670 7.840 14,860 +0.20(+2.55%)
Nov 26, 2012 7.670 7.690 7.645 7.645 6,745 -0.01(-0.07%)
Nov 23, 2012 7.650 7.650 7.630 7.650 3,950 +0.05(+0.66%)
Nov 21, 2012 7.620 7.630 7.580 7.600 9,300 +0.00(+0.00%)
Nov 20, 2012 7.530 7.610 7.530 7.600 9,550 +0.04(+0.53%)
Nov 19, 2012 7.500 7.580 7.500 7.560 7,942 +0.09(+1.20%)
Nov 16, 2012 7.430 7.470 7.430 7.470 1,105 -0.03(-0.35%)
Nov 15, 2012 7.550 7.560 7.491 7.496 5,542 -0.06(-0.85%)
Nov 14, 2012 7.590 7.600 7.540 7.560 8,867 +0.04(+0.53%)
Nov 13, 2012 7.550 7.570 7.454 7.520 14,650 -0.04(-0.53%)
Nov 12, 2012 7.680 7.680 7.530 7.560 20,042 -0.20(-2.58%)
Nov 09, 2012 7.790 7.900 7.760 7.760 14,180 -0.12(-1.52%)
Nov 08, 2012 7.890 7.910 7.880 7.880 1,920 +0.03(+0.38%)
Nov 07, 2012 7.800 7.890 7.790 7.851 5,900 +0.06(+0.78%)
Nov 06, 2012 7.750 7.819 7.750 7.790 4,925 +0.06(+0.83%)
Nov 05, 2012 7.770 7.810 7.721 7.726 3,112 -0.04(-0.57%)
Nov 02, 2012 7.800 7.810 7.770 7.770 9,856 -0.09(-1.15%)
Nov 01, 2012 7.960 7.960 7.860 7.860 13,994 -0.01(-0.18%)
Oct 31, 2012 7.860 7.875 7.790 7.875 2,574 +0.01(+0.18%)
Oct 26, 2012 7.860 7.860 7.860 0 -0.03(-0.38%)
Oct 25, 2012 7.930 7.970 7.890 7.890 5,550 -0.06(-0.75%)
Oct 24, 2012 7.950 8.028 7.940 7.950 19,400 +0.07(+0.89%)
Oct 23, 2012 7.830 7.897 7.820 7.880 19,789 +0.00(+0.00%)
Oct 19, 2012 7.930 7.970 7.880 7.880 7,350 -0.02(-0.25%)
Oct 18, 2012 7.830 7.920 7.830 7.900 12,550 +0.15(+1.94%)
Oct 17, 2012 7.700 7.760 7.700 7.750 13,373 +0.08(+1.04%)
Oct 16, 2012 7.710 7.710 7.670 7.670 7,898 +0.01(+0.13%)
Oct 15, 2012 7.680 7.702 7.630 7.660 4,828 -0.14(-1.85%)
Oct 12, 2012 7.930 7.930 7.790 7.804 24,615 -0.22(-2.69%)
Oct 11, 2012 7.920 8.040 7.915 8.020 31,600 +0.24(+3.04%)
Oct 10, 2012 7.820 7.820 7.770 7.783 4,705 -0.04(-0.45%)
Oct 09, 2012 7.840 7.854 7.810 7.818 25,620 +0.03(+0.36%)
Oct 08, 2012 7.800 7.840 7.780 7.790 6,325 -0.03(-0.38%)
Oct 05, 2012 7.890 7.890 7.820 7.820 11,660 -0.06(-0.78%)
Oct 04, 2012 7.920 7.986 7.880 7.882 4,351 +0.00(+0.02%)
Oct 03, 2012 7.830 7.930 7.780 7.880 10,844 +0.01(+0.13%)
Oct 02, 2012 7.890 7.900 7.830 7.870 9,277 -0.07(-0.90%)
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.