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 30, 2012 6.090 6.420 6.090 6.400 126,080 +0.35(+5.79%)
Mar 29, 2012 6.150 6.160 6.030 6.050 29,695 -0.14(-2.26%)
Mar 28, 2012 6.250 6.260 6.163 6.190 11,626 -0.04(-0.64%)
Mar 27, 2012 6.350 6.387 6.230 6.230 26,350 -0.10(-1.58%)
Mar 26, 2012 6.310 6.420 6.310 6.330 14,200 +0.01(+0.16%)
Mar 23, 2012 6.330 6.330 6.310 6.320 17,208 +0.04(+0.64%)
Mar 22, 2012 6.210 6.280 6.185 6.280 19,052 +0.05(+0.80%)
Mar 21, 2012 6.210 6.280 6.210 6.230 15,238 -0.02(-0.32%)
Mar 20, 2012 6.290 6.310 6.240 6.250 80,703 -0.12(-1.95%)
Mar 19, 2012 6.409 6.440 6.374 6.374 40,671 -0.10(-1.48%)
Mar 16, 2012 6.440 6.490 6.410 6.470 49,814 +0.02(+0.31%)
Mar 15, 2012 6.340 6.460 6.340 6.450 42,435 +0.15(+2.38%)
Mar 14, 2012 6.330 6.330 6.300 6.300 86,800 -0.03(-0.47%)
Mar 13, 2012 6.350 6.350 6.300 6.330 7,400 +0.01(+0.22%)
Mar 12, 2012 6.270 6.330 6.270 6.316 2,600 +0.09(+1.38%)
Mar 09, 2012 6.210 6.318 6.190 6.230 8,752 +0.05(+0.81%)
Mar 07, 2012 6.180 6.180 6.180 0 -0.13(-2.06%)
Mar 06, 2012 6.280 6.351 6.250 6.310 12,050 -0.07(-1.10%)
Mar 05, 2012 6.340 6.420 6.340 6.380 33,570 +0.01(+0.16%)
Mar 02, 2012 6.290 6.380 6.290 6.370 11,115 +0.00(+0.00%)
Mar 01, 2012 6.360 6.370 6.310 6.370 31,236 +0.01(+0.16%)
Feb 29, 2012 6.390 6.390 6.330 6.360 39,043 -0.02(-0.31%)
Feb 28, 2012 6.290 6.380 6.280 6.380 23,475 +0.13(+2.08%)
Feb 27, 2012 6.160 6.280 6.160 6.250 23,653 +0.06(+0.97%)
Feb 24, 2012 6.180 6.200 6.180 6.190 9,600 +0.01(+0.16%)
Feb 23, 2012 6.180 6.210 6.156 6.180 48,380 -0.02(-0.32%)
Feb 22, 2012 6.149 6.218 6.140 6.200 18,250 +0.05(+0.83%)
Feb 21, 2012 6.200 6.200 6.100 6.149 31,700 -0.05(-0.82%)
Feb 17, 2012 6.190 6.232 6.180 6.200 9,262 +0.08(+1.31%)
Feb 16, 2012 6.090 6.120 6.000 6.120 9,922 +0.03(+0.49%)
Feb 15, 2012 6.140 6.170 6.080 6.090 34,098 -0.02(-0.33%)
Feb 14, 2012 6.170 6.180 6.110 6.110 7,700 -0.06(-0.97%)
Feb 13, 2012 6.130 6.180 6.101 6.170 8,450 +0.09(+1.48%)
Feb 10, 2012 6.170 6.180 6.080 6.080 97,450 -0.09(-1.46%)
Feb 09, 2012 6.280 6.300 6.150 6.170 46,469 -0.08(-1.28%)
Feb 08, 2012 6.300 6.300 6.200 6.250 20,928 +0.00(+0.00%)
Feb 07, 2012 6.260 6.292 6.250 6.250 13,627 -0.03(-0.48%)
Feb 06, 2012 6.300 6.300 6.260 6.280 12,650 +0.03(+0.48%)
Feb 03, 2012 6.290 6.309 6.230 6.250 8,653 -0.01(-0.16%)
Feb 02, 2012 6.180 6.317 6.180 6.260 46,985 -0.02(-0.32%)
Feb 01, 2012 6.330 6.330 6.260 6.280 14,510 +0.06(+0.96%)
Jan 31, 2012 6.180 6.220 6.163 6.220 21,249 +0.12(+1.97%)
Jan 30, 2012 6.160 6.160 6.090 6.100 26,304 -0.10(-1.61%)
Jan 27, 2012 6.230 6.230 6.180 6.200 52,650 +0.01(+0.16%)
Jan 26, 2012 6.210 6.260 6.190 6.190 21,163 +0.04(+0.65%)
Jan 25, 2012 6.130 6.160 6.100 6.150 17,920 +0.02(+0.33%)
Jan 24, 2012 6.070 6.160 6.070 6.130 54,908 +0.10(+1.66%)
Jan 23, 2012 6.010 6.040 5.990 6.030 22,893 +0.10(+1.69%)
Jan 20, 2012 5.920 5.931 5.870 5.930 20,210 +0.02(+0.26%)
Jan 19, 2012 5.850 5.915 5.850 5.915 4,672 +0.08(+1.45%)
Jan 18, 2012 5.850 5.890 5.820 5.830 25,405 -0.07(-1.17%)
Jan 17, 2012 5.910 5.940 5.899 5.899 31,555 +0.04(+0.67%)
Jan 13, 2012 5.922 5.930 5.850 5.860 14,476 -0.09(-1.51%)
Jan 12, 2012 6.060 6.060 5.860 5.950 76,330 -0.28(-4.50%)
Jan 11, 2012 6.210 6.230 6.200 6.230 19,936 -0.04(-0.64%)
Jan 10, 2012 6.270 6.280 6.216 6.270 22,535 -0.02(-0.32%)
Jan 09, 2012 6.210 6.310 6.210 6.290 17,021 +0.16(+2.53%)
Jan 06, 2012 6.220 6.232 6.135 6.135 30,505 -0.03(-0.41%)
Jan 05, 2012 6.250 6.260 6.150 6.160 10,065 -0.16(-2.53%)
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.