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, 2011 7.100 7.610 7.100 7.580 303,270 +0.48(+6.76%)
Mar 30, 2011 7.190 7.190 7.081 7.100 48,606 -0.07(-0.98%)
Mar 29, 2011 7.090 7.210 7.050 7.170 46,096 +0.07(+0.99%)
Mar 28, 2011 7.220 7.260 7.100 7.100 73,452 -0.12(-1.66%)
Mar 25, 2011 7.390 7.440 7.200 7.220 70,014 -0.11(-1.50%)
Mar 24, 2011 7.180 7.330 7.120 7.330 158,934 +0.19(+2.66%)
Mar 23, 2011 7.160 7.199 7.100 7.140 72,356 -0.03(-0.42%)
Mar 22, 2011 7.130 7.200 7.030 7.170 80,062 +0.01(+0.14%)
Mar 21, 2011 7.141 7.200 7.120 7.160 71,225 -0.07(-0.97%)
Mar 18, 2011 7.170 7.331 7.110 7.230 145,616 +0.24(+3.43%)
Mar 17, 2011 6.740 7.010 6.590 6.990 155,568 +0.35(+5.27%)
Mar 16, 2011 6.730 6.880 6.540 6.640 135,061 +0.01(+0.15%)
Mar 15, 2011 6.680 7.060 6.550 6.630 295,126 -0.43(-6.09%)
Mar 14, 2011 7.000 7.120 6.960 7.060 217,183 +0.01(+0.21%)
Mar 11, 2011 7.030 7.149 6.690 7.045 639,656 -0.16(-2.15%)
Mar 10, 2011 7.230 7.320 7.110 7.200 312,179 -0.12(-1.71%)
Mar 09, 2011 7.470 7.510 7.280 7.325 138,229 -0.13(-1.81%)
Mar 08, 2011 7.540 7.670 7.440 7.460 127,093 -0.14(-1.84%)
Mar 07, 2011 7.800 7.800 7.550 7.600 80,113 -0.18(-2.31%)
Mar 04, 2011 7.800 7.850 7.700 7.780 232,244 +0.02(+0.26%)
Mar 03, 2011 7.640 7.760 7.510 7.760 113,393 +0.13(+1.70%)
Mar 02, 2011 7.710 7.740 7.500 7.630 91,591 -0.04(-0.52%)
Mar 01, 2011 7.630 7.689 7.550 7.670 116,351 +0.03(+0.39%)
Feb 28, 2011 7.620 7.670 7.520 7.640 156,004 +0.01(+0.13%)
Feb 25, 2011 7.620 7.660 7.380 7.630 145,521 +0.28(+3.81%)
Feb 24, 2011 7.430 7.430 7.280 7.350 87,115 -0.12(-1.61%)
Feb 23, 2011 7.400 7.470 7.200 7.470 192,554 +0.18(+2.47%)
Feb 22, 2011 7.660 7.660 7.260 7.290 438,576 -0.44(-5.69%)
Feb 18, 2011 7.820 7.870 7.690 7.730 233,025 -0.15(-1.90%)
Feb 17, 2011 7.720 7.880 7.712 7.880 170,610 +0.19(+2.47%)
Feb 16, 2011 7.700 7.700 7.580 7.690 246,888 -0.01(-0.13%)
Feb 15, 2011 7.840 7.840 7.600 7.700 228,558 -0.19(-2.41%)
Feb 14, 2011 8.040 8.150 7.850 7.890 457,986 -0.03(-0.38%)
Feb 11, 2011 8.000 8.000 7.850 7.920 1,034,646 +0.03(+0.38%)
Feb 10, 2011 7.960 8.000 7.850 7.890 216,734 -0.09(-1.13%)
Feb 09, 2011 7.970 8.130 7.880 7.980 462,933 +0.17(+2.18%)
Feb 08, 2011 7.720 7.930 7.690 7.810 84,025 +0.09(+1.17%)
Feb 07, 2011 7.840 7.840 7.700 7.720 46,785 -0.06(-0.77%)
Feb 04, 2011 7.720 7.800 7.652 7.780 84,826 +0.06(+0.79%)
Feb 03, 2011 7.790 7.800 7.660 7.719 155,730 -0.04(-0.53%)
Feb 02, 2011 8.010 8.010 7.700 7.760 210,157 +0.10(+1.31%)
Feb 01, 2011 7.940 7.940 7.220 7.660 818,552 +0.07(+0.92%)
Jan 31, 2011 7.640 7.640 7.510 7.590 99,976 +0.11(+1.47%)
Jan 28, 2011 7.650 7.650 7.440 7.480 69,634 -0.07(-0.94%)
Jan 27, 2011 7.650 7.650 7.500 7.551 44,847 -0.05(-0.64%)
Jan 26, 2011 7.520 7.610 7.490 7.599 44,321 +0.16(+2.14%)
Jan 25, 2011 7.550 7.550 7.393 7.440 57,026 -0.11(-1.46%)
Jan 24, 2011 7.620 7.650 7.480 7.550 67,222 +0.02(+0.27%)
Jan 21, 2011 7.440 7.560 7.440 7.530 50,613 +0.10(+1.35%)
Jan 20, 2011 7.460 7.460 7.230 7.430 89,032 +0.06(+0.81%)
Jan 19, 2011 7.570 7.570 7.350 7.370 70,385 -0.10(-1.34%)
Jan 18, 2011 7.450 7.480 7.390 7.470 76,008 +0.10(+1.36%)
Jan 14, 2011 7.410 7.410 7.240 7.370 52,492 -0.02(-0.27%)
Jan 13, 2011 7.430 7.430 7.320 7.390 108,734 +0.10(+1.37%)
Jan 12, 2011 7.490 7.490 7.260 7.290 71,936 +0.24(+3.40%)
Jan 11, 2011 7.170 7.180 7.025 7.050 188,914 -0.08(-1.12%)
Jan 10, 2011 7.140 7.210 7.080 7.130 106,981 +0.09(+1.28%)
Jan 07, 2011 7.170 7.170 7.021 7.040 129,378 -0.09(-1.26%)
Jan 06, 2011 7.350 7.370 7.120 7.130 38,279 -0.17(-2.33%)
Jan 05, 2011 7.200 7.340 7.061 7.300 39,678 +0.14(+1.96%)
Jan 04, 2011 7.380 7.450 7.130 7.160 60,621 -0.13(-1.78%)
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.