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 (%)
Jul 31, 2012 8.420 8.460 8.300 8.330 64,333 -0.11(-1.29%)
Jul 30, 2012 8.450 8.490 8.390 8.439 110,075 +0.18(+2.17%)
Jul 27, 2012 8.220 8.300 8.200 8.260 122,299 +0.17(+2.10%)
Jul 26, 2012 8.250 8.260 8.074 8.090 50,616 -0.17(-2.01%)
Jul 25, 2012 8.280 8.300 8.220 8.256 80,933 +0.18(+2.18%)
Jul 24, 2012 8.170 8.210 7.830 8.080 158,314 -0.22(-2.65%)
Jul 23, 2012 8.330 8.400 8.236 8.300 165,317 -0.24(-2.81%)
Jul 20, 2012 8.470 8.600 8.360 8.540 205,060 +0.20(+2.38%)
Jul 19, 2012 8.350 8.460 8.270 8.341 252,191 +0.08(+0.95%)
Jul 18, 2012 8.150 8.276 8.040 8.262 36,312 +0.12(+1.50%)
Jul 17, 2012 8.180 8.209 8.060 8.140 173,255 -0.03(-0.37%)
Jul 16, 2012 8.090 8.170 8.050 8.170 129,888 +0.34(+4.34%)
Jul 13, 2012 7.840 7.905 7.790 7.830 82,379 +0.09(+1.16%)
Jul 12, 2012 7.200 7.830 7.010 7.740 64,795 +0.12(+1.57%)
Jul 11, 2012 7.790 7.850 7.440 7.620 87,318 -0.01(-0.13%)
Jul 10, 2012 7.680 7.710 7.580 7.630 133,965 -0.09(-1.17%)
Jul 09, 2012 7.710 7.830 7.700 7.720 106,707 +0.26(+3.49%)
Jul 06, 2012 7.510 7.530 7.460 7.460 46,988 -0.19(-2.48%)
Jul 05, 2012 7.420 7.670 7.310 7.650 140,118 +0.34(+4.65%)
Jul 03, 2012 7.140 7.310 7.140 7.310 24,700 +0.18(+2.52%)
Jul 02, 2012 7.100 7.140 7.040 7.130 62,230 +0.15(+2.12%)
Jun 29, 2012 6.980 7.000 6.910 6.982 35,337 +0.09(+1.34%)
Jun 28, 2012 6.840 6.970 6.840 6.890 26,663 -0.05(-0.72%)
Jun 27, 2012 7.000 7.020 6.900 6.940 58,465 +0.06(+0.87%)
Jun 26, 2012 6.820 6.910 6.770 6.880 16,467 +0.13(+1.93%)
Jun 25, 2012 6.560 6.780 6.560 6.750 57,565 +0.38(+5.97%)
Jun 22, 2012 6.400 6.467 6.360 6.370 21,417 +0.06(+0.95%)
Jun 21, 2012 6.391 6.450 6.310 6.310 72,284 -0.10(-1.56%)
Jun 20, 2012 6.310 6.430 6.300 6.410 22,200 +0.06(+0.94%)
Jun 19, 2012 6.270 6.370 6.270 6.350 39,583 +0.23(+3.74%)
Jun 18, 2012 5.920 6.136 5.920 6.121 6,362 +0.18(+3.05%)
Jun 15, 2012 6.040 6.050 5.935 5.940 8,650 -0.07(-1.16%)
Jun 14, 2012 6.050 6.059 5.990 6.010 15,837 +0.04(+0.67%)
Jun 13, 2012 5.990 6.010 5.970 5.970 6,500 -0.09(-1.49%)
Jun 12, 2012 6.090 6.090 6.040 6.060 4,763 -0.04(-0.66%)
Jun 11, 2012 6.220 6.220 6.100 6.100 8,857 -0.08(-1.29%)
Jun 08, 2012 6.180 6.210 6.160 6.180 7,650 +0.00(+0.00%)
Jun 07, 2012 6.110 6.200 6.110 6.180 22,681 +0.17(+2.83%)
Jun 06, 2012 5.970 6.049 5.970 6.010 2,000 +0.07(+1.18%)
Jun 05, 2012 6.020 6.030 5.930 5.940 11,925 -0.06(-1.00%)
Jun 04, 2012 6.000 6.020 5.950 6.000 7,258 +0.06(+1.01%)
Jun 01, 2012 6.030 6.068 5.910 5.940 39,676 -0.13(-2.14%)
May 31, 2012 6.110 6.120 6.061 6.070 21,925 -0.04(-0.65%)
May 30, 2012 6.080 6.120 6.046 6.110 54,508 -0.00(-0.07%)
May 29, 2012 6.210 6.210 6.100 6.114 59,398 -0.09(-1.39%)
May 25, 2012 6.180 6.229 6.170 6.200 14,046 +0.07(+1.09%)
May 24, 2012 6.190 6.190 6.110 6.133 10,930 -0.02(-0.27%)
May 23, 2012 6.120 6.180 6.110 6.150 18,095 -0.07(-1.13%)
May 22, 2012 6.310 6.350 6.200 6.220 34,919 -0.17(-2.66%)
May 21, 2012 6.340 6.460 6.340 6.390 208,517 +0.07(+1.11%)
May 18, 2012 6.216 6.350 6.216 6.320 77,660 +0.13(+2.10%)
May 17, 2012 6.180 6.200 6.120 6.190 47,351 +0.06(+0.98%)
May 16, 2012 5.920 6.140 5.920 6.130 88,233 +0.18(+2.97%)
May 15, 2012 5.900 5.990 5.900 5.953 58,295 +0.09(+1.49%)
May 14, 2012 5.820 5.900 5.810 5.866 16,640 -0.01(-0.24%)
May 11, 2012 5.950 5.976 5.860 5.880 16,967 -0.09(-1.51%)
May 10, 2012 5.960 6.020 5.870 5.970 25,539 -0.01(-0.17%)
May 09, 2012 6.070 6.079 5.980 5.980 52,911 -0.15(-2.45%)
May 08, 2012 6.140 6.170 6.110 6.130 20,500 +0.02(+0.33%)
May 07, 2012 6.090 6.110 6.060 6.110 14,300 -0.02(-0.33%)
May 04, 2012 6.150 6.160 6.021 6.130 64,050 -0.02(-0.33%)
May 03, 2012 6.160 6.170 6.130 6.150 30,858 +0.01(+0.16%)
May 02, 2012 6.320 6.320 6.130 6.140 7,985 -0.16(-2.54%)
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.