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 (%)
Jul 31, 2018 3.589 3.600 3.589 3.600 2,400 +0.01(+0.23%)
Jul 30, 2018 3.552 3.608 3.552 3.592 2,001 +0.09(+2.71%)
Jul 27, 2018 3.495 3.497 3.495 3.497 200 -0.03(-0.96%)
Jul 26, 2018 3.520 3.540 3.520 3.531 3,071 +0.04(+1.03%)
Jul 25, 2018 3.495 3.500 3.490 3.495 2,676 +0.12(+3.71%)
Jul 24, 2018 3.370 3.410 3.370 3.370 2,237 -0.03(-1.02%)
Jul 23, 2018 3.400 3.405 3.390 3.405 400 -0.01(-0.15%)
Jul 20, 2018 3.360 3.410 3.360 3.410 700 +0.07(+2.03%)
Jul 19, 2018 3.230 3.350 3.230 3.342 3,572 +0.03(+0.92%)
Jul 18, 2018 3.230 3.360 3.230 3.311 5,002 -0.02(-0.56%)
Jul 17, 2018 3.316 3.333 3.316 3.330 2,900 +0.09(+2.84%)
Jul 12, 2018 3.238 3.238 3.238 1 +0.02(+0.56%)
Jul 11, 2018 3.280 3.280 3.220 3.220 1,108 -0.16(-4.73%)
Jul 09, 2018 3.380 3.380 3.380 0 -0.00(-0.01%)
Jul 05, 2018 3.380 3.380 3.380 1 +0.08(+2.28%)
Jul 02, 2018 3.305 3.305 3.305 0 -0.12(-3.64%)
Jun 29, 2018 3.460 3.460 3.430 3.430 2,500 -0.07(-2.01%)
Jun 27, 2018 3.500 3.500 3.500 0 +0.12(+3.45%)
Jun 26, 2018 3.400 3.400 3.380 3.383 10,051 +0.02(+0.57%)
Jun 25, 2018 3.440 3.440 3.364 3.364 3,235 -0.09(-2.53%)
Jun 22, 2018 3.451 3.451 3.451 3.451 693 +0.02(+0.62%)
Jun 21, 2018 3.450 3.452 3.430 3.430 4,105 +0.03(+0.73%)
Jun 20, 2018 3.420 3.420 3.405 3.405 6,000 -0.03(-0.89%)
Jun 19, 2018 3.410 3.436 3.340 3.436 10,478 +0.00(+0.02%)
Jun 18, 2018 3.440 3.445 3.420 3.435 1,836 -0.05(-1.30%)
Jun 15, 2018 3.550 3.480 3.480 1,318 -0.06(-1.72%)
Jun 14, 2018 3.570 3.570 3.540 3.541 5,712 -0.09(-2.42%)
Jun 13, 2018 3.629 3.629 3.629 3.629 1,585 -0.07(-1.82%)
Jun 12, 2018 3.603 3.696 3.603 3.696 1,200 +0.10(+2.66%)
Jun 11, 2018 3.590 3.600 3.590 3.600 1,550 -0.04(-1.09%)
Jun 08, 2018 3.730 3.730 3.640 3.640 7,985 -0.02(-0.55%)
Jun 07, 2018 3.610 3.690 3.610 3.660 2,400 -0.02(-0.47%)
Jun 06, 2018 3.726 3.726 3.677 3.677 911 -0.01(-0.25%)
Jun 05, 2018 3.570 3.687 3.570 3.687 2,042 +0.04(+0.98%)
Jun 04, 2018 3.700 3.700 3.651 3.651 3,750 -0.12(-3.11%)
Jun 01, 2018 3.760 3.768 3.750 3.768 12,748 +0.01(+0.20%)
May 31, 2018 3.763 3.764 3.760 3.760 1,958 -0.00(-0.02%)
May 30, 2018 3.761 3.761 3.761 3.761 220 -0.09(-2.37%)
May 29, 2018 3.852 3.852 3.852 3.852 100 +0.01(+0.17%)
May 25, 2018 3.846 3.846 3.846 0 -0.00(-0.11%)
May 24, 2018 3.850 3.870 3.850 3.850 3,050 +0.04(+1.05%)
May 23, 2018 3.760 3.810 3.760 3.810 21,860 +0.03(+0.79%)
May 22, 2018 3.800 3.815 3.780 3.780 14,300 +0.06(+1.58%)
May 21, 2018 3.750 3.750 3.721 3.721 2,270 +0.04(+1.12%)
May 17, 2018 3.680 3.680 3.680 2 -0.01(-0.24%)
May 16, 2018 3.680 3.689 3.670 3.689 1,212 +0.02(+0.51%)
May 15, 2018 3.670 3.670 3.668 3.670 11,682 -0.01(-0.27%)
May 14, 2018 3.650 3.688 3.650 3.680 1,564 -0.03(-0.81%)
May 11, 2018 3.710 3.710 3.710 3.710 174 -0.04(-1.06%)
May 10, 2018 3.750 3.750 3.750 3.750 500 -0.01(-0.27%)
May 09, 2018 3.780 3.780 3.720 3.760 2,311 +0.01(+0.25%)
May 08, 2018 3.740 3.751 3.740 3.751 200 -0.08(-2.07%)
May 04, 2018 3.830 3.830 3.830 111 -0.02(-0.39%)
May 03, 2018 3.845 3.845 3.845 3.845 100 -0.01(-0.39%)
May 02, 2018 3.860 3.890 3.860 3.860 5,691 +0.00(+0.09%)
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.