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

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

32.50 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 1.137 1.150 1.094 1.150 20,939 +0.01(+0.75%)
Dec 30, 2003 1.148 1.148 1.141 1.141 5,118 -0.03(-2.39%)
Dec 29, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Dec 26, 2003 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Dec 24, 2003 1.169 1.169 1.169 1.169 2,791 -0.00(-0.37%)
Dec 23, 2003 1.173 1.173 1.173 1.173 0 +0.00(+0.00%)
Dec 22, 2003 1.169 1.173 1.169 1.173 930 +0.02(+1.30%)
Dec 19, 2003 1.143 1.158 1.107 1.158 32,572 -0.04(-3.58%)
Dec 18, 2003 1.201 1.201 1.201 1.201 8,375 -0.01(-0.71%)
Dec 17, 2003 1.210 1.210 1.210 1.210 465 +0.00(+0.00%)
Dec 16, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 15, 2003 1.210 1.210 1.210 1.210 1,861 +0.00(+0.36%)
Dec 12, 2003 1.182 1.206 1.182 1.206 6,049 +0.05(+3.89%)
Dec 11, 2003 1.143 1.161 1.143 1.161 5,583 +0.02(+1.89%)
Dec 10, 2003 1.158 1.161 1.139 1.139 5,583 -0.00(-0.38%)
Dec 09, 2003 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Dec 08, 2003 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Dec 05, 2003 1.158 1.158 1.158 1.143 465 -0.02(-1.84%)
Dec 04, 2003 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Dec 03, 2003 1.165 1.165 1.165 1.165 930 -0.02(-1.46%)
Dec 02, 2003 1.182 1.182 1.182 1.182 4,653 -0.02(-1.79%)
Dec 01, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Nov 28, 2003 1.203 1.203 1.203 1.203 465 -0.01(-0.88%)
Nov 26, 2003 1.231 1.231 1.214 1.214 3,257 -0.03(-2.59%)
Nov 25, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Nov 24, 2003 1.257 1.257 1.246 1.246 1,395 +0.01(+0.87%)
Nov 21, 2003 1.236 1.236 1.236 1.236 465 +0.01(+0.70%)
Nov 20, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Nov 19, 2003 1.227 1.227 1.227 1.227 0 -0.00(-0.35%)
Nov 18, 2003 1.231 1.231 1.231 1.231 2,326 -0.04(-2.88%)
Nov 17, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
Nov 14, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
Nov 13, 2003 1.268 1.274 1.268 1.268 5,583 +0.01(+0.86%)
Nov 12, 2003 1.229 1.257 1.225 1.257 28,384 +0.00(+0.34%)
Nov 11, 2003 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Nov 10, 2003 1.253 1.264 1.253 1.253 61,887 +0.02(+1.57%)
Nov 07, 2003 1.184 1.184 1.184 1.234 15,820 +0.04(+3.42%)
Nov 06, 2003 1.180 1.193 1.176 1.193 46,997 -0.01(-0.89%)
Nov 05, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Nov 04, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Nov 03, 2003 1.203 1.203 1.203 1.203 0 -0.02(-1.75%)
Oct 31, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Oct 30, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Oct 29, 2003 1.257 1.257 1.225 1.225 5,583 -0.05(-3.72%)
Oct 28, 2003 1.272 1.272 1.272 1.272 0 +0.00(+0.00%)
Oct 27, 2003 1.300 1.300 1.272 1.272 13,959 -0.03(-2.63%)
Oct 24, 2003 1.315 1.315 1.307 1.307 8,375 -0.03(-1.94%)
Oct 23, 2003 1.345 1.345 1.332 1.332 9,306 -0.01(-0.80%)
Oct 22, 2003 1.347 1.347 1.343 1.343 2,791 -0.01(-0.79%)
Oct 21, 2003 1.354 1.354 1.354 1.354 3,722 -0.00(-0.16%)
Oct 20, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Oct 17, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Oct 16, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Oct 15, 2003 1.356 1.356 1.356 1.356 1,861 +0.00(+0.00%)
Oct 14, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Oct 13, 2003 1.356 1.356 1.356 1.356 930 -0.01(-0.79%)
Oct 10, 2003 1.367 1.367 1.367 1.367 0 +0.00(+0.00%)
Oct 09, 2003 1.367 1.367 1.367 1.367 8,375 -0.00(-0.16%)
Oct 08, 2003 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Oct 07, 2003 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Oct 06, 2003 1.369 1.369 1.369 1.369 4,653 +0.03(+1.92%)
Oct 03, 2003 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Oct 02, 2003 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
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.