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 (%)
Feb 28, 2017 3.920 100 -0.01(-0.25%)
Feb 27, 2017 3.850 3.930 3.850 3.930 20,537 -0.04(-1.01%)
Feb 24, 2017 3.970 3.970 3.970 3.970 100 -0.03(-0.75%)
Feb 23, 2017 4.000 4.000 4.000 4.000 100 -0.02(-0.50%)
Feb 22, 2017 4.030 4.030 4.020 4.020 3,200 +0.00(+0.00%)
Feb 21, 2017 4.040 4.040 3.988 4.020 1,270 -0.02(-0.50%)
Feb 17, 2017 4.040 4.040 4.040 0 -0.04(-0.98%)
Feb 16, 2017 4.087 4.150 4.080 4.080 1,612 -0.00(-0.03%)
Feb 15, 2017 4.110 4.110 4.066 4.081 1,090 -0.02(-0.45%)
Feb 14, 2017 3.970 4.100 3.970 4.100 695 +0.00(+0.00%)
Feb 13, 2017 4.050 4.100 4.050 4.100 9,371 +0.05(+1.23%)
Feb 10, 2017 4.055 4.060 4.010 4.050 6,629 +0.12(+3.05%)
Feb 08, 2017 3.930 3.930 3.930 0 -0.02(-0.51%)
Feb 07, 2017 4.080 4.080 3.907 3.950 9,901 +0.04(+1.02%)
Feb 06, 2017 3.910 3.910 3.910 3.910 2,964 -0.05(-1.26%)
Feb 03, 2017 3.960 3.960 3.960 3.960 100 +0.08(+2.06%)
Feb 01, 2017 3.880 3.880 3.880 0 -0.01(-0.24%)
Jan 30, 2017 3.889 3.889 3.889 0 -0.05(-1.28%)
Jan 27, 2017 3.990 3.990 3.940 3.940 944 -0.04(-1.01%)
Jan 26, 2017 3.941 3.980 3.940 3.980 1,200 +0.01(+0.25%)
Jan 24, 2017 3.970 3.970 3.970 0 -0.06(-1.49%)
Jan 23, 2017 3.940 4.030 3.940 4.030 2,800 +0.06(+1.51%)
Jan 20, 2017 3.970 3.970 3.970 3.970 1,900 -0.02(-0.50%)
Jan 19, 2017 3.975 3.990 3.975 3.990 300 -0.02(-0.50%)
Jan 18, 2017 4.000 4.010 3.990 4.010 5,715 +0.06(+1.52%)
Jan 17, 2017 3.930 3.956 3.930 3.950 3,951 +0.08(+2.07%)
Jan 13, 2017 3.870 3.870 3.870 0 +0.04(+1.04%)
Jan 11, 2017 3.830 3.830 3.830 0 +0.00(+0.00%)
Jan 10, 2017 3.858 3.858 3.830 3.830 1,200 -0.05(-1.26%)
Jan 09, 2017 3.810 3.879 3.790 3.879 16,140 +0.08(+2.12%)
Jan 06, 2017 3.800 3.800 3.798 3.798 1,800 -0.00(-0.04%)
Jan 04, 2017 3.800 3.800 3.800 0 +0.02(+0.53%)
Jan 03, 2017 3.780 3.780 3.780 3.780 500 -0.01(-0.16%)
Dec 30, 2016 3.786 3.786 3.786 0 +0.05(+1.24%)
Dec 28, 2016 3.740 3.740 3.740 0 -0.02(-0.53%)
Dec 27, 2016 3.768 3.768 3.760 3.760 3,928 +0.11(+3.01%)
Dec 23, 2016 3.650 3.650 3.650 0 -0.05(-1.35%)
Dec 22, 2016 3.740 3.740 3.700 3.700 9,351 -0.01(-0.27%)
Dec 21, 2016 3.710 3.710 3.710 3.710 1,869 -0.04(-1.07%)
Dec 20, 2016 3.750 3.750 3.750 3.750 324 -0.01(-0.27%)
Dec 19, 2016 3.770 3.770 3.760 3.760 5,100 -0.09(-2.32%)
Dec 16, 2016 3.800 3.849 3.800 3.849 5,500 +0.05(+1.19%)
Dec 15, 2016 3.820 3.820 3.780 3.804 4,446 +0.00(+0.10%)
Dec 14, 2016 3.800 3.800 3.800 3.800 700 -0.05(-1.17%)
Dec 13, 2016 3.841 3.855 3.840 3.845 2,000 -0.00(-0.13%)
Dec 12, 2016 3.820 3.850 3.802 3.850 1,200 +0.05(+1.32%)
Dec 09, 2016 3.940 3.940 3.780 3.800 7,822 +0.04(+1.06%)
Dec 08, 2016 3.830 3.830 3.741 3.760 2,025 -0.02(-0.42%)
Dec 07, 2016 3.800 3.800 3.770 3.776 5,200 -0.05(-1.41%)
Dec 06, 2016 3.870 3.870 3.830 3.830 1,125 +0.00(+0.10%)
Dec 05, 2016 3.780 3.826 3.780 3.826 1,325 +0.11(+2.85%)
Dec 02, 2016 3.700 3.720 3.690 3.720 3,018 +0.03(+0.81%)
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.