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 )

5.425 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 29, 2019 3.070 3.070 2.995 3.020 4,300 -0.08(-2.74%)
Mar 28, 2019 3.105 3.105 3.105 3.105 0 -0.01(-0.32%)
Mar 27, 2019 3.140 3.140 3.115 3.115 300 -0.02(-0.80%)
Mar 26, 2019 3.240 3.240 3.140 3.140 1,421 -0.02(-0.63%)
Mar 25, 2019 3.180 3.184 3.160 3.160 1,897 +0.01(+0.32%)
Mar 22, 2019 3.130 3.150 3.130 3.150 3,400 +0.05(+1.58%)
Mar 21, 2019 3.130 3.130 3.101 3.101 2,000 +0.01(+0.35%)
Mar 20, 2019 3.090 3.090 3.090 3.090 500 +0.01(+0.49%)
Mar 19, 2019 3.005 3.075 3.000 3.075 501 -0.01(-0.32%)
Mar 18, 2019 3.060 3.085 3.060 3.085 536 -0.00(-0.02%)
Mar 15, 2019 3.120 3.120 3.079 3.086 2,800 +0.02(+0.80%)
Mar 14, 2019 3.061 3.061 3.061 3.061 0 +0.01(+0.36%)
Mar 13, 2019 2.990 3.095 2.990 3.050 304 +0.02(+0.66%)
Mar 12, 2019 3.055 3.055 3.030 3.030 1,136 +0.03(+0.89%)
Mar 11, 2019 3.130 3.130 2.990 3.003 1,580 -0.02(-0.71%)
Mar 08, 2019 3.049 3.049 3.025 3.025 300 -0.01(-0.23%)
Mar 07, 2019 3.015 3.032 3.015 3.032 161 -0.04(-1.22%)
Mar 06, 2019 3.130 3.130 3.050 3.069 6,108 -0.03(-1.00%)
Mar 05, 2019 3.070 3.110 3.070 3.100 2,427 -0.01(-0.32%)
Mar 04, 2019 3.130 3.130 3.110 3.110 919 +0.01(+0.48%)
Mar 01, 2019 3.060 3.095 3.020 3.095 5,600 +0.01(+0.16%)
Feb 28, 2019 3.130 3.130 3.090 3.090 2,160 -0.06(-1.98%)
Feb 27, 2019 3.129 3.152 3.129 3.152 3,191 +0.01(+0.31%)
Feb 26, 2019 3.160 3.160 3.143 3.143 800 -0.03(-1.07%)
Feb 25, 2019 3.203 3.208 3.177 3.177 1,329 -0.06(-1.95%)
Feb 22, 2019 3.240 3.240 3.240 3.240 0 +0.02(+0.63%)
Feb 21, 2019 3.254 3.254 3.220 3.220 1,870 +0.04(+1.41%)
Feb 20, 2019 3.160 3.175 3.160 3.175 582 -0.01(-0.37%)
Feb 19, 2019 3.220 3.260 3.187 3.187 2,564 -0.06(-1.95%)
Feb 15, 2019 3.250 3.250 3.250 3.250 200 -0.02(-0.51%)
Feb 14, 2019 3.267 3.267 3.267 3.267 0 -0.04(-1.31%)
Feb 13, 2019 3.310 3.310 3.310 3.310 0 +0.02(+0.46%)
Feb 12, 2019 3.271 3.295 3.270 3.295 2,450 +0.03(+0.92%)
Feb 11, 2019 3.265 3.265 3.265 3.265 18 -0.02(-0.61%)
Feb 08, 2019 3.320 3.320 3.285 3.285 100 +0.01(+0.15%)
Feb 07, 2019 3.280 3.280 3.280 3.280 110 -0.04(-1.06%)
Feb 06, 2019 3.322 3.322 3.315 3.315 1,000 -0.00(-0.15%)
Feb 05, 2019 3.313 3.320 3.313 3.320 360 +0.00(+0.00%)
Feb 04, 2019 3.320 3.320 3.320 3.320 186 -0.01(-0.15%)
Feb 01, 2019 3.331 3.331 3.325 3.325 600 +0.04(+1.22%)
Jan 31, 2019 3.285 3.285 3.285 3.285 0 -0.03(-1.05%)
Jan 30, 2019 3.320 3.320 3.320 3.320 25 +0.02(+0.61%)
Jan 29, 2019 3.305 3.305 3.300 3.300 1,000 -0.02(-0.60%)
Jan 28, 2019 3.250 3.320 3.250 3.320 2,192 +0.00(+0.15%)
Jan 25, 2019 3.297 3.315 3.297 3.315 900 -0.01(-0.30%)
Jan 24, 2019 3.300 3.325 3.300 3.325 251 -0.00(-0.15%)
Jan 23, 2019 3.330 3.330 3.330 3.330 30 +0.00(+0.15%)
Jan 22, 2019 3.300 3.350 3.300 3.325 1,690 +0.00(+0.00%)
Jan 18, 2019 3.290 3.325 3.290 3.325 2,000 +0.03(+0.91%)
Jan 17, 2019 3.290 3.295 3.290 3.295 200 +0.02(+0.56%)
Jan 16, 2019 3.250 3.277 3.250 3.277 1,200 +0.00(+0.05%)
Jan 15, 2019 3.270 3.275 3.270 3.275 200 -0.04(-1.06%)
Jan 14, 2019 3.300 3.310 3.280 3.310 1,000 -0.02(-0.60%)
Jan 11, 2019 3.300 3.330 3.300 3.330 800 +0.04(+1.06%)
Jan 10, 2019 3.295 3.295 3.295 3.295 1 -0.05(-1.49%)
Jan 09, 2019 3.320 3.345 3.320 3.345 3,000 +0.01(+0.15%)
Jan 08, 2019 3.310 3.340 3.310 3.340 4,000 -0.02(-0.45%)
Jan 07, 2019 3.355 3.355 3.355 3.355 0 +0.02(+0.60%)
Jan 04, 2019 3.335 3.335 3.335 3.335 0 +0.03(+0.91%)
Jan 03, 2019 3.280 3.305 3.280 3.305 100 +0.04(+1.23%)
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.