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 (%)
May 29, 2020 2.700 2.700 2.660 2.660 600 -0.06(-2.03%)
May 28, 2020 2.715 2.715 2.715 2.715 4 +0.00(+0.00%)
May 27, 2020 2.710 2.715 2.675 2.715 3,139 -0.02(-0.55%)
May 26, 2020 2.747 2.747 2.730 2.730 701 -0.02(-0.55%)
May 22, 2020 2.800 2.800 2.720 2.745 5,300 -0.01(-0.36%)
May 21, 2020 2.790 2.790 2.720 2.755 1,339 +0.00(+0.18%)
May 20, 2020 2.710 2.750 2.710 2.750 4,931 +0.00(+0.00%)
May 19, 2020 2.710 2.750 2.710 2.750 1,410 -0.02(-0.54%)
May 18, 2020 2.730 2.765 2.730 2.765 362 -0.03(-1.07%)
May 15, 2020 2.795 2.795 2.795 2.795 100 +0.01(+0.36%)
May 14, 2020 2.785 2.785 2.785 2.785 69 +0.02(+0.72%)
May 13, 2020 2.750 2.765 2.750 2.765 506 +0.01(+0.36%)
May 12, 2020 2.710 2.755 2.710 2.755 2,800 +0.00(+0.00%)
May 11, 2020 2.755 2.755 2.755 2.755 57 +0.00(+0.00%)
May 08, 2020 2.770 2.800 2.710 2.755 1,200 -0.03(-1.08%)
May 07, 2020 2.780 2.785 2.780 2.785 2,030 +0.00(+0.00%)
May 06, 2020 2.774 2.785 2.774 2.785 277 +0.03(+0.91%)
May 05, 2020 2.710 2.800 2.710 2.760 758 -0.02(-0.73%)
May 04, 2020 2.710 2.800 2.710 2.780 3,611 +0.03(+0.92%)
May 01, 2020 2.747 2.755 2.747 2.755 300 -0.04(-1.25%)
Apr 30, 2020 2.847 2.847 2.790 2.790 1,026 -0.02(-0.53%)
Apr 29, 2020 2.800 2.805 2.800 2.805 548 +0.02(+0.54%)
Apr 28, 2020 2.870 2.900 2.790 2.790 1,133 -0.01(-0.29%)
Apr 27, 2020 2.830 2.900 2.798 2.798 3,976 +0.03(+1.19%)
Apr 24, 2020 2.870 2.880 2.720 2.765 8,500 -0.11(-3.99%)
Apr 23, 2020 2.690 2.900 2.677 2.880 4,037 +0.19(+6.86%)
Apr 22, 2020 2.695 2.695 2.695 2.695 152 -0.03(-0.98%)
Apr 21, 2020 2.630 2.722 2.620 2.722 9,697 +0.04(+1.36%)
Apr 20, 2020 2.685 2.685 2.685 2.685 81 -0.02(-0.92%)
Apr 17, 2020 2.820 2.820 2.710 2.710 600 -0.12(-4.24%)
Apr 16, 2020 2.720 2.850 2.720 2.830 252 +0.03(+1.07%)
Apr 15, 2020 2.850 2.850 2.710 2.800 7,602 -0.10(-3.45%)
Apr 14, 2020 2.900 2.900 2.705 2.900 4,047 -0.04(-1.19%)
Apr 13, 2020 2.920 3.050 2.805 2.935 47,841 +0.08(+2.80%)
Apr 09, 2020 2.810 2.910 2.810 2.855 14,500 +0.05(+1.78%)
Apr 08, 2020 2.680 2.900 2.670 2.805 14,406 -0.00(-0.18%)
Apr 07, 2020 2.840 2.850 2.730 2.810 7,976 +0.01(+0.36%)
Apr 06, 2020 2.750 2.800 2.750 2.800 1,014 +0.07(+2.56%)
Apr 03, 2020 2.800 2.800 2.629 2.730 2,400 -0.06(-2.33%)
Apr 02, 2020 2.560 2.910 2.560 2.795 11,805 -0.01(-0.36%)
Apr 01, 2020 2.860 2.860 2.770 2.805 800 -0.06(-2.09%)
Mar 31, 2020 2.880 2.900 2.865 2.865 1,400 -0.03(-1.21%)
Mar 30, 2020 2.830 2.980 2.800 2.900 2,300 -0.07(-2.36%)
Mar 27, 2020 3.090 3.090 2.970 2.970 2,200 +0.04(+1.53%)
Mar 26, 2020 2.925 2.925 2.925 2.925 0 +0.07(+2.28%)
Mar 25, 2020 2.840 2.880 2.815 2.860 4,106 -0.02(-0.75%)
Mar 24, 2020 2.830 2.882 2.810 2.882 3,282 -0.05(-1.65%)
Mar 23, 2020 2.900 2.930 2.860 2.930 5,159 +0.09(+3.35%)
Mar 20, 2020 2.770 2.835 2.770 2.835 1,300 -0.03(-1.20%)
Mar 19, 2020 2.760 2.880 2.750 2.870 8,265 +0.10(+3.64%)
Mar 18, 2020 2.800 2.828 2.750 2.769 14,600 -0.04(-1.29%)
Mar 17, 2020 2.836 2.836 2.805 2.805 827 -0.03(-1.06%)
Mar 16, 2020 2.830 2.844 2.830 2.835 3,742 -0.07(-2.28%)
Mar 13, 2020 2.850 2.940 2.850 2.901 9,500 +0.06(+1.97%)
Mar 12, 2020 2.690 2.846 2.690 2.845 858 +0.05(+1.61%)
Mar 11, 2020 2.910 2.914 2.740 2.800 8,511 -0.14(-4.60%)
Mar 10, 2020 2.910 2.935 2.910 2.935 1,080 -0.00(-0.17%)
Mar 09, 2020 2.910 2.970 2.890 2.940 14,413 -0.02(-0.84%)
Mar 06, 2020 2.936 2.965 2.936 2.965 3,100 -0.02(-0.50%)
Mar 05, 2020 2.980 2.980 2.980 2.980 1 -0.00(-0.17%)
Mar 04, 2020 2.985 2.985 2.985 2.985 78 -0.01(-0.33%)
Mar 03, 2020 3.037 3.037 2.995 2.995 1,000 -0.00(-0.06%)
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.