Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Enhancedcontinuous Commodity Fund (NY: GCC )

19.33 -0.15 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Jun 30, 2016 14.61 14.66 14.53 14.61 95,779 +0.01(+0.10%)
Jun 29, 2016 14.62 14.68 14.59 14.60 50,234 +0.08(+0.54%)
Jun 28, 2016 14.56 14.56 14.45 14.52 47,224 +0.16(+1.09%)
Jun 27, 2016 14.35 14.38 14.29 14.36 87,398 +0.05(+0.35%)
Jun 24, 2016 14.35 14.38 14.30 14.31 47,754 -0.21(-1.48%)
Jun 23, 2016 14.51 14.55 14.43 14.53 43,506 +0.07(+0.49%)
Jun 22, 2016 14.57 14.58 14.44 14.46 71,977 -0.07(-0.49%)
Jun 21, 2016 14.56 14.56 14.48 14.53 36,209 -0.14(-0.93%)
Jun 20, 2016 14.65 14.71 14.63 14.66 646,980 +0.00(+0.00%)
Jun 17, 2016 14.61 14.67 14.55 14.66 143,586 +0.22(+1.53%)
Jun 16, 2016 14.59 14.59 14.42 14.44 46,311 -0.15(-1.03%)
Jun 15, 2016 14.67 14.67 14.59 14.59 105,102 -0.01(-0.10%)
Jun 14, 2016 14.60 14.65 14.51 14.61 91,248 -0.06(-0.39%)
Jun 13, 2016 14.75 14.78 14.63 14.66 76,644 -0.06(-0.39%)
Jun 10, 2016 14.73 14.77 14.68 14.72 26,492 -0.04(-0.28%)
Jun 09, 2016 14.82 14.82 14.71 14.76 81,103 -0.03(-0.21%)
Jun 08, 2016 14.68 14.82 14.68 14.79 25,424 +0.26(+1.82%)
Jun 07, 2016 14.50 14.57 14.46 14.53 94,365 +0.04(+0.25%)
Jun 06, 2016 14.48 14.56 14.46 14.49 30,487 +0.17(+1.20%)
Jun 03, 2016 14.28 14.33 14.24 14.32 93,258 +0.19(+1.37%)
Jun 02, 2016 14.08 14.20 14.08 14.13 52,767 +0.09(+0.66%)
Jun 01, 2016 13.95 14.07 13.94 14.03 91,929 +0.04(+0.26%)
May 31, 2016 14.04 14.08 13.97 14.00 52,491 -0.01(-0.07%)
May 27, 2016 14.00 14.01 14.01 14.01 37,662 +0.04(+0.28%)
May 26, 2016 14.00 14.01 13.90 13.97 47,616 +0.07(+0.51%)
May 25, 2016 13.86 13.93 13.83 13.90 58,403 +0.10(+0.72%)
May 24, 2016 13.81 13.89 13.79 13.80 64,933 -0.03(-0.21%)
May 23, 2016 13.85 13.87 13.81 13.83 37,920 -0.08(-0.57%)
May 20, 2016 13.98 14.02 13.90 13.91 24,704 +0.01(+0.05%)
May 19, 2016 13.90 13.92 13.83 13.90 25,871 -0.11(-0.82%)
May 18, 2016 14.06 14.14 14.01 14.01 109,731 -0.16(-1.11%)
May 17, 2016 14.11 14.20 14.10 14.17 45,366 +0.08(+0.60%)
May 16, 2016 14.10 14.13 14.03 14.09 103,765 +0.05(+0.37%)
May 13, 2016 13.99 14.04 13.96 14.03 42,227 -0.03(-0.20%)
May 12, 2016 14.15 14.15 13.99 14.06 44,414 -0.04(-0.25%)
May 11, 2016 14.06 14.11 14.06 14.10 47,928 +0.11(+0.82%)
May 10, 2016 13.88 13.99 13.86 13.98 51,144 +0.21(+1.50%)
May 09, 2016 13.89 13.89 13.76 13.78 38,435 -0.18(-1.28%)
May 06, 2016 13.88 13.98 13.87 13.96 51,168 +0.09(+0.62%)
May 05, 2016 14.08 14.08 13.81 13.87 42,551 -0.07(-0.51%)
May 04, 2016 13.98 13.99 13.89 13.94 14,023 -0.02(-0.15%)
May 03, 2016 14.08 14.09 13.90 13.96 58,207 -0.14(-1.01%)
May 02, 2016 14.11 14.15 14.07 14.11 49,621 -0.08(-0.55%)
Apr 29, 2016 14.17 14.19 14.12 14.18 50,671 +0.16(+1.17%)
Apr 28, 2016 14.01 14.07 13.99 14.02 45,552 +0.01(+0.10%)
Apr 27, 2016 14.02 14.02 13.88 14.01 50,893 +0.02(+0.15%)
Apr 26, 2016 13.93 13.99 13.89 13.98 56,207 +0.11(+0.77%)
Apr 25, 2016 13.86 13.91 13.83 13.88 77,112 +0.08(+0.57%)
Apr 22, 2016 13.96 14.00 13.80 13.80 161,136 -0.15(-1.08%)
Apr 21, 2016 14.23 14.23 13.91 13.95 82,114 -0.06(-0.41%)
Apr 20, 2016 13.84 14.03 13.83 14.01 43,786 +0.14(+1.03%)
Apr 19, 2016 13.75 13.87 13.71 13.86 34,085 +0.28(+2.05%)
Apr 18, 2016 13.46 13.61 13.46 13.58 48,769 +0.11(+0.85%)
Apr 15, 2016 13.45 13.51 13.37 13.47 53,933 +0.00(+0.00%)
Apr 14, 2016 13.53 13.53 13.43 13.47 26,110 -0.04(-0.27%)
Apr 13, 2016 13.53 13.54 13.48 13.51 59,169 +0.01(+0.11%)
Apr 12, 2016 13.41 13.50 13.38 13.49 60,072 +0.17(+1.29%)
Apr 11, 2016 13.28 13.36 13.28 13.32 99,617 +0.06(+0.43%)
Apr 08, 2016 13.25 13.30 13.19 13.26 59,907 +0.11(+0.87%)
Apr 07, 2016 13.17 13.17 13.09 13.15 26,478 +0.00(+0.00%)
Apr 06, 2016 13.09 13.15 13.03 13.15 52,044 +0.06(+0.44%)
Apr 05, 2016 13.12 13.12 13.04 13.09 22,744 -0.01(-0.05%)
Apr 04, 2016 13.25 13.27 13.10 13.10 33,727 -0.17(-1.29%)
Apr 01, 2016 13.28 13.36 13.19 13.27 59,304 -0.09(-0.64%)
Mar 31, 2016 13.39 13.41 13.33 13.36 29,984 -0.04(-0.27%)
Mar 30, 2016 13.50 13.54 13.38 13.39 24,325 -0.08(-0.58%)
Mar 29, 2016 13.38 13.49 13.35 13.47 55,557 +0.03(+0.21%)
Mar 28, 2016 13.41 13.46 13.40 13.44 32,417 +0.06(+0.43%)
Mar 24, 2016 13.36 13.38 13.38 13.38 45,783 -0.05(-0.37%)
Mar 23, 2016 13.54 13.54 13.43 13.43 16,543 -0.26(-1.88%)
Mar 22, 2016 13.64 13.70 13.61 13.69 21,047 +0.07(+0.52%)
Mar 21, 2016 13.63 13.66 13.58 13.62 107,518 +0.01(+0.11%)
Mar 18, 2016 13.72 13.72 13.60 13.61 32,147 -0.06(-0.42%)
Mar 17, 2016 13.68 13.71 13.64 13.66 31,765 +0.16(+1.16%)
Mar 16, 2016 13.38 13.53 13.38 13.51 16,159 +0.13(+0.96%)
Mar 15, 2016 13.40 13.40 13.34 13.38 24,952 -0.01(-0.11%)
Mar 14, 2016 13.41 13.43 13.33 13.39 86,747 +0.01(+0.11%)
Mar 11, 2016 13.44 13.46 13.38 13.38 32,588 +0.06(+0.43%)
Mar 10, 2016 13.28 13.36 13.25 13.32 223,089 +0.04(+0.32%)
Mar 09, 2016 13.23 13.31 13.23 13.28 30,149 +0.12(+0.92%)
Mar 08, 2016 13.29 13.29 13.16 13.16 58,067 -0.12(-0.91%)
Mar 07, 2016 13.16 13.30 13.16 13.28 77,096 +0.14(+1.09%)
Mar 04, 2016 13.03 13.16 13.03 13.13 99,373 +0.18(+1.38%)
Mar 03, 2016 12.89 12.96 12.85 12.96 86,074 +0.11(+0.83%)
Mar 02, 2016 12.77 12.86 12.77 12.85 48,430 +0.04(+0.33%)
Mar 01, 2016 12.79 12.82 12.76 12.81 23,964 -0.01(-0.11%)
Feb 29, 2016 12.75 12.83 12.73 12.82 38,878 +0.06(+0.50%)
Feb 26, 2016 12.92 12.92 12.74 12.76 148,083 -0.06(-0.45%)
Feb 25, 2016 12.82 12.83 12.77 12.81 114,786 -0.02(-0.17%)
Feb 24, 2016 12.77 12.86 12.76 12.83 50,974 +0.01(+0.10%)
Feb 23, 2016 12.89 12.89 12.78 12.82 42,281 -0.03(-0.26%)
Feb 22, 2016 12.84 12.88 12.84 12.86 35,928 +0.07(+0.56%)
Feb 19, 2016 12.86 12.86 12.78 12.78 42,242 -0.11(-0.83%)
Feb 18, 2016 12.94 12.96 12.88 12.89 24,794 -0.05(-0.39%)
Feb 17, 2016 12.92 12.96 12.85 12.94 30,936 +0.14(+1.06%)
Feb 16, 2016 12.86 12.86 12.77 12.81 32,133 -0.06(-0.47%)
Feb 12, 2016 12.82 12.87 12.87 12.87 86,106 +0.10(+0.81%)
Feb 11, 2016 12.74 12.78 12.71 12.76 86,482 +0.06(+0.45%)
Feb 10, 2016 12.72 12.73 12.66 12.71 41,349 -0.01(-0.06%)
Feb 09, 2016 12.83 12.83 12.71 12.71 34,932 -0.15(-1.17%)
Feb 08, 2016 12.92 12.92 12.86 12.86 31,239 -0.06(-0.44%)
Feb 05, 2016 12.91 12.95 12.86 12.92 97,216 +0.01(+0.11%)
Feb 04, 2016 13.00 13.04 12.88 12.91 72,087 -0.03(-0.22%)
Feb 03, 2016 12.75 12.94 12.75 12.93 87,968 +0.22(+1.74%)
Feb 02, 2016 12.71 12.76 12.67 12.71 218,540 -0.10(-0.78%)
Feb 01, 2016 12.83 12.87 12.78 12.81 66,961 -0.08(-0.61%)
Jan 29, 2016 12.88 12.92 12.85 12.89 32,389 +0.05(+0.39%)
Jan 28, 2016 12.88 12.89 12.81 12.84 64,406 +0.01(+0.06%)
Jan 27, 2016 12.81 12.89 12.78 12.83 53,789 +0.03(+0.27%)
Jan 26, 2016 12.73 12.86 12.73 12.80 32,608 +0.13(+1.03%)
Jan 25, 2016 12.73 12.75 12.63 12.67 153,056 -0.06(-0.50%)
Jan 22, 2016 12.75 12.79 12.71 12.73 134,619 +0.17(+1.36%)
Jan 21, 2016 12.43 12.59 12.43 12.56 31,117 +0.09(+0.74%)
Jan 20, 2016 12.48 12.48 12.34 12.47 146,922 -0.08(-0.63%)
Jan 19, 2016 12.61 12.63 12.55 12.55 56,124 +0.01(+0.06%)
Jan 15, 2016 12.61 12.54 12.54 12.54 77,985 -0.10(-0.79%)
Jan 14, 2016 12.62 12.68 12.60 12.64 46,054 -0.06(-0.45%)
Jan 13, 2016 12.70 12.74 12.66 12.70 34,133 +0.07(+0.57%)
Jan 12, 2016 12.65 12.66 12.56 12.63 60,721 -0.05(-0.39%)
Jan 11, 2016 12.85 12.85 12.66 12.68 267,437 -0.26(-2.04%)
Jan 08, 2016 12.96 12.96 12.89 12.94 28,798 +0.02(+0.18%)
Jan 07, 2016 12.85 12.96 12.85 12.92 228,230 -0.02(-0.12%)
Jan 06, 2016 12.98 12.98 12.92 12.93 41,163 -0.11(-0.88%)
Jan 05, 2016 13.07 13.11 13.04 13.05 33,318 -0.07(-0.54%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.