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 (%)
Mar 31, 2005 17.97 18.90 17.22 18.75 522,100 +0.79(+4.40%)
Mar 30, 2005 16.50 17.96 16.40 17.96 683,900 +1.84(+11.41%)
Mar 29, 2005 17.00 17.00 16.03 16.12 384,200 -0.63(-3.76%)
Mar 28, 2005 17.95 18.35 15.99 16.75 876,000 -0.93(-5.26%)
Mar 24, 2005 18.50 19.00 17.62 17.68 352,200 -0.59(-3.23%)
Mar 23, 2005 19.49 19.49 17.90 18.27 389,600 +0.07(+0.38%)
Mar 22, 2005 20.05 20.10 17.51 18.20 563,600 -1.79(-8.95%)
Mar 21, 2005 22.01 22.01 19.75 19.99 563,400 +0.00(+0.00%)
Mar 18, 2005 20.15 20.40 19.52 19.99 214,200 -0.11(-0.55%)
Mar 17, 2005 19.42 20.50 19.10 20.10 278,100 +0.80(+4.15%)
Mar 16, 2005 20.45 21.25 18.75 19.30 1,143,300 -1.05(-5.16%)
Mar 15, 2005 21.65 21.65 20.26 20.35 555,600 +0.20(+0.99%)
Mar 14, 2005 19.20 20.75 18.52 20.15 559,000 +0.78(+4.03%)
Mar 11, 2005 18.51 20.20 18.50 19.37 313,900 +0.37(+1.95%)
Mar 10, 2005 20.75 21.19 19.00 19.00 602,900 -1.53(-7.45%)
Mar 09, 2005 22.50 22.60 20.36 20.53 820,400 -1.67(-7.52%)
Mar 08, 2005 18.90 24.00 18.40 22.20 2,967,500 +4.19(+23.26%)
Mar 07, 2005 16.33 18.72 16.19 18.01 745,400 +1.68(+10.29%)
Mar 04, 2005 17.05 17.45 16.00 16.33 311,100 -0.59(-3.49%)
Mar 03, 2005 17.30 17.77 16.51 16.92 326,600 -0.73(-4.14%)
Mar 02, 2005 17.65 18.49 17.46 17.65 385,400 -0.65(-3.55%)
Mar 01, 2005 19.25 19.68 17.75 18.30 945,000 -0.70(-3.68%)
Feb 28, 2005 16.30 19.14 15.78 19.00 1,170,000 +3.06(+19.20%)
Feb 25, 2005 17.60 18.00 15.48 15.94 1,331,200 -1.41(-8.13%)
Feb 24, 2005 18.32 18.93 17.00 17.35 1,480,700 -2.30(-11.70%)
Feb 23, 2005 22.75 23.00 19.32 19.65 1,124,200 -2.67(-11.96%)
Feb 22, 2005 21.50 23.29 21.45 22.32 641,600 -0.09(-0.40%)
Feb 18, 2005 23.50 24.00 21.80 22.41 807,900 +0.14(+0.63%)
Feb 17, 2005 23.36 24.14 21.50 22.27 886,800 -0.99(-4.26%)
Feb 16, 2005 23.50 24.45 22.90 23.26 732,000 -0.24(-1.02%)
Feb 15, 2005 23.50 25.20 23.00 23.50 1,617,900 +0.58(+2.53%)
Feb 14, 2005 21.00 23.40 20.72 22.92 1,154,700 +1.73(+8.16%)
Feb 11, 2005 21.21 23.40 20.19 21.19 1,551,400 -0.01(-0.05%)
Feb 10, 2005 20.73 22.08 20.60 21.20 1,164,400 +1.15(+5.74%)
Feb 09, 2005 21.19 22.33 18.25 20.05 3,265,000 -0.46(-2.24%)
Feb 08, 2005 25.75 25.75 20.00 20.51 5,578,800 -5.94(-22.46%)
Feb 07, 2005 25.70 28.50 22.81 26.45 6,822,100 +3.47(+15.10%)
Feb 04, 2005 17.20 23.25 17.16 22.98 1,803,000 +6.06(+35.82%)
Feb 03, 2005 16.97 17.60 16.50 16.92 300,800 -0.05(-0.29%)
Feb 02, 2005 17.50 18.00 16.26 16.97 1,000,000 +0.92(+5.73%)
Feb 01, 2005 15.80 18.25 15.55 16.05 2,134,600 +0.62(+4.02%)
Jan 31, 2005 13.18 15.43 13.15 15.43 1,294,900 +2.28(+17.34%)
Jan 28, 2005 12.50 13.15 11.45 13.15 656,000 +0.84(+6.82%)
Jan 27, 2005 11.30 12.48 10.91 12.31 1,116,700 +1.66(+15.59%)
Jan 26, 2005 10.40 10.85 9.620 10.65 284,600 +0.34(+3.30%)
Jan 25, 2005 11.65 11.78 9.850 10.31 664,800 -0.87(-7.78%)
Jan 24, 2005 10.95 12.10 10.50 11.18 729,300 +0.47(+4.39%)
Jan 21, 2005 10.25 11.01 10.20 10.71 575,500 +0.46(+4.49%)
Jan 20, 2005 10.40 10.70 9.900 10.25 464,300 -0.65(-5.96%)
Jan 19, 2005 9.100 10.90 8.902 10.90 1,065,400 +1.80(+19.78%)
Jan 18, 2005 8.630 9.100 8.400 9.100 265,600 +0.65(+7.69%)
Jan 14, 2005 7.900 8.730 7.820 8.450 170,000 +0.55(+6.96%)
Jan 13, 2005 7.670 8.110 7.670 7.900 128,700 +0.28(+3.67%)
Jan 12, 2005 7.950 8.000 7.560 7.620 73,000 -0.12(-1.52%)
Jan 11, 2005 8.150 8.150 7.600 7.738 56,400 -0.36(-4.47%)
Jan 10, 2005 8.600 8.600 8.060 8.100 78,500 -0.25(-2.99%)
Jan 07, 2005 8.000 8.790 7.630 8.350 255,200 +0.30(+3.73%)
Jan 06, 2005 8.060 8.150 7.900 8.050 113,500 -0.15(-1.83%)
Jan 05, 2005 8.150 8.500 7.800 8.200 204,800 +0.00(+0.00%)
Jan 04, 2005 9.000 9.100 8.120 8.200 226,400 -0.70(-7.87%)
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.