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 (%)
Apr 29, 2016 4.441 4.441 4.440 4.440 1,596 +0.07(+1.50%)
Apr 27, 2016 4.375 1 -0.05(-1.03%)
Apr 26, 2016 4.420 4.420 4.420 4.420 200 +0.08(+1.91%)
Apr 25, 2016 4.300 4.400 4.300 4.337 6,716 +0.09(+2.05%)
Apr 22, 2016 4.418 4.418 4.250 4.250 485 -0.19(-4.29%)
Apr 21, 2016 4.560 4.560 4.441 4.441 422 -0.07(-1.54%)
Apr 20, 2016 4.380 4.540 4.380 4.510 4,428 +0.15(+3.44%)
Apr 19, 2016 4.290 4.360 4.290 4.360 3,600 +0.07(+1.63%)
Apr 18, 2016 4.220 4.290 4.220 4.290 1,321 +0.06(+1.37%)
Apr 15, 2016 4.190 4.232 4.190 4.232 1,323 +0.05(+1.14%)
Apr 14, 2016 4.180 4.184 4.180 4.184 2,701 +0.00(+0.10%)
Apr 13, 2016 4.180 4.190 4.180 4.180 900 +0.13(+3.21%)
Apr 12, 2016 4.050 4.050 4.050 4.050 280 +0.05(+1.25%)
Apr 11, 2016 4.018 4.019 4.000 4.000 3,000 -0.05(-1.23%)
Apr 08, 2016 4.055 4.055 4.050 4.050 1,680 -0.01(-0.25%)
Apr 07, 2016 4.060 4.060 4.060 4.060 100 -0.02(-0.49%)
Apr 06, 2016 4.040 4.080 4.040 4.080 3,032 +0.01(+0.24%)
Apr 05, 2016 4.070 4.071 4.070 4.070 1,130 -0.01(-0.25%)
Apr 04, 2016 4.080 4.080 4.080 4.080 147 +0.03(+0.74%)
Apr 01, 2016 4.060 4.060 4.050 4.050 4,905 -0.01(-0.25%)
Mar 31, 2016 4.140 4.140 4.050 4.060 570 -0.03(-0.73%)
Mar 30, 2016 4.190 4.190 4.090 4.090 730 -0.08(-1.92%)
Mar 29, 2016 4.165 4.170 4.160 4.170 1,545 +0.02(+0.48%)
Mar 28, 2016 4.150 4.150 4.150 4.150 102 +0.05(+1.22%)
Mar 24, 2016 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 23, 2016 4.110 4.110 4.100 4.100 700 -0.02(-0.56%)
Mar 22, 2016 4.120 4.123 4.120 4.123 1,100 +0.00(+0.10%)
Mar 21, 2016 4.146 4.146 4.100 4.119 3,900 +0.05(+1.20%)
Mar 18, 2016 4.080 4.081 4.070 4.070 1,200 -0.01(-0.24%)
Mar 17, 2016 4.085 4.085 4.080 4.080 200 -0.03(-0.83%)
Mar 16, 2016 4.114 4.130 4.110 4.114 13,100 -0.06(-1.34%)
Mar 15, 2016 4.160 4.170 4.160 4.170 2,280 +0.02(+0.48%)
Mar 14, 2016 4.150 4.150 4.150 4.150 111 +0.03(+0.73%)
Mar 11, 2016 4.160 4.160 4.120 4.120 626 +0.02(+0.49%)
Mar 10, 2016 4.105 4.105 4.100 4.100 5,000 +0.03(+0.74%)
Mar 09, 2016 4.070 4.100 4.070 4.070 1,027 -0.01(-0.25%)
Mar 08, 2016 4.069 4.080 4.069 4.080 200 +0.01(+0.24%)
Mar 07, 2016 4.070 4.080 4.070 4.070 3,823 +0.02(+0.51%)
Mar 04, 2016 4.077 3.980 4.050 4.050 3,510 +0.07(+1.75%)
Mar 03, 2016 4.020 4.020 3.980 3.980 3,350 +0.01(+0.25%)
Mar 02, 2016 3.980 3.990 3.970 3.970 3,074 -0.01(-0.25%)
Mar 01, 2016 3.980 3.980 3.980 3.980 273 +0.01(+0.25%)
Feb 29, 2016 4.009 4.009 3.970 3.970 800 -0.01(-0.25%)
Feb 26, 2016 4.039 4.039 3.960 3.980 5,300 -0.02(-0.50%)
Feb 25, 2016 4.030 4.045 4.000 4.000 1,850 -0.04(-0.99%)
Feb 24, 2016 4.024 4.045 4.000 4.040 17,713 -0.03(-0.74%)
Feb 23, 2016 4.080 4.109 4.060 4.070 1,500 -0.02(-0.49%)
Feb 22, 2016 4.110 4.110 4.090 4.090 350 -0.01(-0.24%)
Feb 19, 2016 4.150 4.150 4.100 4.100 1,500 -0.01(-0.12%)
Feb 18, 2016 4.146 4.146 4.100 4.105 4,814 -0.02(-0.61%)
Feb 17, 2016 4.130 4.130 4.130 4.130 1,100 +0.04(+0.98%)
Feb 16, 2016 4.090 4.090 4.090 4.090 600 +0.04(+0.99%)
Feb 12, 2016 4.050 4.050 4.050 0 -0.01(-0.25%)
Feb 11, 2016 4.060 4.070 4.060 4.060 1,300 +0.01(+0.24%)
Feb 10, 2016 4.060 4.072 3.971 4.050 188,380 -0.01(-0.24%)
Feb 09, 2016 4.060 4.060 4.060 4.060 1,290 -0.09(-2.22%)
Feb 04, 2016 4.152 1 -0.06(-1.40%)
Feb 03, 2016 4.211 4.211 4.211 4.211 295 -0.01(-0.25%)
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.