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 (%)
Nov 30, 2012 7.750 7.750 7.650 7.686 6,143 -0.10(-1.34%)
Nov 29, 2012 7.840 7.840 7.790 7.790 900 -0.04(-0.46%)
Nov 28, 2012 7.790 7.850 7.790 7.826 4,306 -0.01(-0.18%)
Nov 27, 2012 7.670 7.840 7.670 7.840 14,860 +0.20(+2.55%)
Nov 26, 2012 7.670 7.690 7.645 7.645 6,745 -0.01(-0.07%)
Nov 23, 2012 7.650 7.650 7.630 7.650 3,950 +0.05(+0.66%)
Nov 21, 2012 7.620 7.630 7.580 7.600 9,300 +0.00(+0.00%)
Nov 20, 2012 7.530 7.610 7.530 7.600 9,550 +0.04(+0.53%)
Nov 19, 2012 7.500 7.580 7.500 7.560 7,942 +0.09(+1.20%)
Nov 16, 2012 7.430 7.470 7.430 7.470 1,105 -0.03(-0.35%)
Nov 15, 2012 7.550 7.560 7.491 7.496 5,542 -0.06(-0.85%)
Nov 14, 2012 7.590 7.600 7.540 7.560 8,867 +0.04(+0.53%)
Nov 13, 2012 7.550 7.570 7.454 7.520 14,650 -0.04(-0.53%)
Nov 12, 2012 7.680 7.680 7.530 7.560 20,042 -0.20(-2.58%)
Nov 09, 2012 7.790 7.900 7.760 7.760 14,180 -0.12(-1.52%)
Nov 08, 2012 7.890 7.910 7.880 7.880 1,920 +0.03(+0.38%)
Nov 07, 2012 7.800 7.890 7.790 7.851 5,900 +0.06(+0.78%)
Nov 06, 2012 7.750 7.819 7.750 7.790 4,925 +0.06(+0.83%)
Nov 05, 2012 7.770 7.810 7.721 7.726 3,112 -0.04(-0.57%)
Nov 02, 2012 7.800 7.810 7.770 7.770 9,856 -0.09(-1.15%)
Nov 01, 2012 7.960 7.960 7.860 7.860 13,994 -0.01(-0.18%)
Oct 31, 2012 7.860 7.875 7.790 7.875 2,574 +0.01(+0.18%)
Oct 26, 2012 7.860 7.860 7.860 0 -0.03(-0.38%)
Oct 25, 2012 7.930 7.970 7.890 7.890 5,550 -0.06(-0.75%)
Oct 24, 2012 7.950 8.028 7.940 7.950 19,400 +0.07(+0.89%)
Oct 23, 2012 7.830 7.897 7.820 7.880 19,789 +0.00(+0.00%)
Oct 19, 2012 7.930 7.970 7.880 7.880 7,350 -0.02(-0.25%)
Oct 18, 2012 7.830 7.920 7.830 7.900 12,550 +0.15(+1.94%)
Oct 17, 2012 7.700 7.760 7.700 7.750 13,373 +0.08(+1.04%)
Oct 16, 2012 7.710 7.710 7.670 7.670 7,898 +0.01(+0.13%)
Oct 15, 2012 7.680 7.702 7.630 7.660 4,828 -0.14(-1.85%)
Oct 12, 2012 7.930 7.930 7.790 7.804 24,615 -0.22(-2.69%)
Oct 11, 2012 7.920 8.040 7.915 8.020 31,600 +0.24(+3.04%)
Oct 10, 2012 7.820 7.820 7.770 7.783 4,705 -0.04(-0.45%)
Oct 09, 2012 7.840 7.854 7.810 7.818 25,620 +0.03(+0.36%)
Oct 08, 2012 7.800 7.840 7.780 7.790 6,325 -0.03(-0.38%)
Oct 05, 2012 7.890 7.890 7.820 7.820 11,660 -0.06(-0.78%)
Oct 04, 2012 7.920 7.986 7.880 7.882 4,351 +0.00(+0.02%)
Oct 03, 2012 7.830 7.930 7.780 7.880 10,844 +0.01(+0.13%)
Oct 02, 2012 7.890 7.900 7.830 7.870 9,277 -0.07(-0.90%)
Oct 01, 2012 8.050 8.080 7.900 7.941 15,313 -0.11(-1.35%)
Sep 28, 2012 7.890 8.120 7.880 8.050 46,003 +0.33(+4.27%)
Sep 27, 2012 7.740 7.790 7.620 7.720 41,658 -0.07(-0.90%)
Sep 26, 2012 7.920 7.960 7.790 7.790 81,586 -0.20(-2.50%)
Sep 25, 2012 8.040 8.070 7.960 7.990 15,803 -0.01(-0.12%)
Sep 24, 2012 8.030 8.031 7.970 8.000 14,680 -0.07(-0.87%)
Sep 21, 2012 8.050 8.090 8.035 8.070 31,700 +0.08(+0.94%)
Sep 20, 2012 8.070 8.084 7.950 7.995 18,699 -0.09(-1.17%)
Sep 19, 2012 8.000 8.116 8.000 8.090 12,067 +0.14(+1.71%)
Sep 18, 2012 8.070 8.090 7.940 7.954 17,652 -0.08(-0.95%)
Sep 17, 2012 8.320 8.320 7.990 8.030 90,847 -0.43(-5.04%)
Sep 14, 2012 8.450 8.490 8.400 8.456 54,080 +0.14(+1.63%)
Sep 13, 2012 8.290 8.346 8.260 8.320 17,036 +0.05(+0.62%)
Sep 12, 2012 8.170 8.273 8.160 8.269 59,511 +0.06(+0.72%)
Sep 11, 2012 8.250 8.311 8.210 8.210 22,052 -0.09(-1.08%)
Sep 10, 2012 8.450 8.450 8.290 8.300 7,057 -0.10(-1.19%)
Sep 07, 2012 8.360 8.470 8.330 8.400 16,115 +0.03(+0.36%)
Sep 06, 2012 8.330 8.410 8.300 8.370 23,609 +0.09(+1.09%)
Sep 05, 2012 8.430 8.430 8.280 8.280 54,320 -0.16(-1.90%)
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.