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 28, 2013 7.200 7.200 6.740 6.770 35,564 -0.42(-5.84%)
Mar 27, 2013 7.200 7.200 7.182 7.190 8,452 +0.05(+0.70%)
Mar 26, 2013 7.130 7.140 7.120 7.140 2,149 +0.02(+0.28%)
Mar 25, 2013 7.090 7.120 7.090 7.120 13,809 +0.00(+0.00%)
Mar 22, 2013 7.090 7.120 7.050 7.120 4,198 -0.01(-0.20%)
Mar 21, 2013 7.120 7.161 7.120 7.135 2,330 +0.00(+0.06%)
Mar 20, 2013 7.102 7.130 7.070 7.130 3,050 +0.08(+1.13%)
Mar 19, 2013 6.970 7.050 6.970 7.050 3,990 +0.06(+0.86%)
Mar 18, 2013 6.980 6.990 6.940 6.990 13,500 -0.04(-0.57%)
Mar 15, 2013 7.017 7.040 7.017 7.030 1,200 +0.00(+0.00%)
Mar 14, 2013 7.010 7.030 7.000 7.030 9,565 +0.04(+0.57%)
Mar 13, 2013 7.000 7.000 6.970 6.990 15,328 -0.03(-0.43%)
Mar 12, 2013 7.020 7.020 6.998 7.020 3,400 -0.00(-0.04%)
Mar 11, 2013 6.960 7.040 6.960 7.023 7,170 +0.05(+0.76%)
Mar 08, 2013 6.960 6.970 6.890 6.970 10,531 +0.09(+1.31%)
Mar 07, 2013 6.870 6.900 6.850 6.880 7,964 +0.02(+0.29%)
Mar 06, 2013 6.950 6.950 6.860 6.860 5,828 -0.14(-2.00%)
Mar 05, 2013 6.980 7.020 6.970 7.000 7,717 +0.05(+0.72%)
Mar 04, 2013 6.980 7.000 6.900 6.950 11,169 -0.06(-0.85%)
Mar 01, 2013 6.930 7.010 6.930 7.010 9,700 +0.05(+0.72%)
Feb 28, 2013 6.940 7.000 6.940 6.960 3,520 +0.05(+0.72%)
Feb 27, 2013 6.940 6.960 6.910 6.910 10,946 +0.00(+0.00%)
Feb 26, 2013 6.860 6.930 6.860 6.910 11,353 -0.04(-0.58%)
Feb 22, 2013 7.010 7.046 6.950 6.950 8,840 -0.07(-1.00%)
Feb 21, 2013 7.028 7.030 7.006 7.020 14,615 -0.09(-1.26%)
Feb 20, 2013 7.060 7.130 7.040 7.110 8,820 +0.05(+0.71%)
Feb 19, 2013 7.080 7.080 7.040 7.060 15,095 +0.02(+0.34%)
Feb 15, 2013 7.080 7.080 7.020 7.036 23,270 +0.04(+0.51%)
Feb 14, 2013 6.960 7.000 6.950 7.000 12,150 -0.02(-0.29%)
Feb 13, 2013 6.940 7.020 6.940 7.020 26,813 +0.01(+0.14%)
Feb 12, 2013 7.060 7.060 6.970 7.010 6,489 -0.05(-0.71%)
Feb 11, 2013 7.120 7.130 7.060 7.060 20,473 -0.11(-1.51%)
Feb 08, 2013 7.228 7.270 7.150 7.168 14,733 -0.06(-0.86%)
Feb 07, 2013 7.260 7.270 7.230 7.230 9,195 -0.09(-1.18%)
Feb 06, 2013 7.280 7.316 7.250 7.316 4,276 -0.04(-0.54%)
Feb 04, 2013 7.380 7.420 7.356 7.356 2,755 +0.02(+0.22%)
Feb 01, 2013 7.340 7.490 7.340 7.340 18,985 -0.06(-0.81%)
Jan 31, 2013 7.430 7.430 7.360 7.400 14,875 -0.05(-0.67%)
Jan 30, 2013 7.340 7.450 7.340 7.450 8,400 +0.14(+1.86%)
Jan 29, 2013 7.334 7.357 7.310 7.314 9,610 +0.02(+0.27%)
Jan 28, 2013 7.310 7.310 7.280 7.294 3,587 +0.02(+0.25%)
Jan 25, 2013 7.200 7.290 7.200 7.276 14,912 +0.03(+0.36%)
Jan 24, 2013 7.214 7.254 7.210 7.250 6,800 -0.05(-0.68%)
Jan 23, 2013 7.310 7.360 7.300 7.300 3,700 -0.02(-0.28%)
Jan 22, 2013 7.430 7.430 7.320 7.320 25,671 -0.04(-0.54%)
Jan 18, 2013 7.300 7.360 7.290 7.360 12,768 +0.05(+0.69%)
Jan 17, 2013 7.300 7.310 7.280 7.310 3,542 -0.00(-0.00%)
Jan 16, 2013 7.380 7.380 7.274 7.310 8,605 -0.01(-0.14%)
Jan 15, 2013 7.250 7.330 7.250 7.320 21,838 +0.10(+1.38%)
Jan 14, 2013 7.200 7.240 7.200 7.220 11,600 +0.14(+1.98%)
Jan 11, 2013 6.980 7.120 6.940 7.080 28,850 +0.07(+1.00%)
Jan 10, 2013 7.050 7.050 7.004 7.010 31,820 +0.02(+0.28%)
Jan 09, 2013 7.010 7.034 6.980 6.990 9,400 -0.01(-0.14%)
Jan 08, 2013 7.010 7.030 7.000 7.000 43,100 +0.00(+0.00%)
Jan 07, 2013 6.990 7.040 6.940 7.000 22,747 +0.04(+0.57%)
Jan 04, 2013 7.010 7.010 6.920 6.960 30,095 -0.08(-1.14%)
Jan 03, 2013 7.020 7.060 7.000 7.040 22,795 +0.00(+0.00%)
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.