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 Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 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 (%)
Feb 29, 2012 5.917 5.934 5.760 5.843 306,473 -0.01(-0.14%)
Feb 28, 2012 5.934 5.974 5.826 5.851 329,935 -0.04(-0.70%)
Feb 27, 2012 5.942 5.942 5.859 5.892 357,247 +0.03(+0.56%)
Feb 24, 2012 6.016 6.099 5.810 5.859 355,975 -0.07(-1.11%)
Feb 23, 2012 6.033 6.066 5.909 5.925 223,540 -0.09(-1.51%)
Feb 22, 2012 6.181 6.346 5.942 6.016 325,259 -0.12(-2.02%)
Feb 21, 2012 6.330 6.511 6.024 6.140 1,103,415 +0.33(+5.68%)
Feb 17, 2012 5.364 5.942 5.232 5.810 1,244,181 +0.56(+10.69%)
Feb 16, 2012 5.397 5.397 5.117 5.249 460,975 -0.21(-3.78%)
Feb 15, 2012 5.455 5.620 5.331 5.455 208,682 +0.03(+0.61%)
Feb 14, 2012 5.414 5.463 5.092 5.422 221,620 +0.02(+0.31%)
Feb 13, 2012 5.282 5.562 5.273 5.405 489,256 +0.14(+2.66%)
Feb 10, 2012 5.166 5.282 5.100 5.265 389,428 +0.02(+0.31%)
Feb 09, 2012 5.117 5.282 5.059 5.249 510,168 +0.11(+2.09%)
Feb 08, 2012 5.100 5.158 5.034 5.141 321,431 +0.02(+0.32%)
Feb 07, 2012 5.117 5.174 5.042 5.125 378,001 -0.02(-0.48%)
Feb 06, 2012 4.968 5.224 4.910 5.150 1,107,033 +0.13(+2.63%)
Feb 03, 2012 4.869 5.199 4.869 5.018 6,178,943 +0.39(+8.38%)
Feb 02, 2012 4.621 4.654 4.432 4.630 722,685 -0.02(-0.36%)
Feb 01, 2012 4.762 4.762 4.597 4.646 203,420 -0.10(-2.09%)
Jan 31, 2012 4.869 4.869 4.588 4.745 357,438 +0.00(+0.00%)
Jan 30, 2012 5.191 5.191 4.456 4.745 474,111 -0.46(-8.87%)
Jan 27, 2012 5.232 5.240 5.166 5.207 70,024 -0.02(-0.47%)
Jan 26, 2012 5.240 5.240 5.191 5.232 77,627 +0.02(+0.48%)
Jan 25, 2012 5.158 5.210 5.100 5.207 125,628 +0.06(+1.20%)
Jan 24, 2012 5.150 5.191 5.042 5.145 97,660 -0.05(-1.03%)
Jan 23, 2012 5.282 5.331 5.117 5.199 175,834 -0.07(-1.41%)
Jan 20, 2012 5.075 5.273 5.067 5.273 225,096 +0.15(+2.90%)
Jan 19, 2012 5.240 5.240 5.125 5.125 84,527 -0.10(-1.90%)
Jan 18, 2012 5.075 5.257 5.035 5.224 130,243 +0.15(+2.93%)
Jan 17, 2012 5.158 5.158 5.013 5.075 117,038 -0.08(-1.60%)
Jan 13, 2012 5.092 5.158 5.067 5.158 158,723 +0.00(+0.00%)
Jan 12, 2012 5.100 5.166 5.075 5.158 133,349 +0.03(+0.64%)
Jan 11, 2012 5.092 5.141 5.051 5.125 197,964 +0.01(+0.16%)
Jan 10, 2012 5.075 5.117 5.042 5.117 154,752 +0.05(+0.98%)
Jan 09, 2012 5.034 5.075 4.980 5.067 167,034 +0.06(+1.15%)
Jan 06, 2012 5.009 5.075 4.985 5.009 145,897 -0.02(-0.49%)
Jan 05, 2012 4.976 5.075 4.947 5.034 170,999 +0.02(+0.49%)
Jan 04, 2012 4.935 5.034 4.935 5.009 146,728 +0.02(+0.33%)
Dec 30, 2011 4.976 4.993 4.943 4.993 51,713 +0.02(+0.33%)
Dec 29, 2011 4.943 5.001 4.853 4.976 48,178 +0.07(+1.34%)
Dec 28, 2011 4.927 4.968 4.902 4.910 36,594 -0.02(-0.34%)
Dec 27, 2011 4.976 5.034 4.869 4.927 99,399 -0.08(-1.65%)
Dec 23, 2011 5.009 5.034 4.869 5.009 130,116 +0.03(+0.66%)
Dec 21, 2011 4.960 5.051 4.828 4.976 83,118 +0.02(+0.50%)
Dec 20, 2011 4.894 4.976 4.803 4.952 197,507 +0.12(+2.39%)
Dec 19, 2011 4.836 4.910 4.745 4.836 108,510 -0.02(-0.51%)
Dec 16, 2011 4.795 4.886 4.779 4.861 79,567 +0.12(+2.43%)
Dec 15, 2011 4.712 4.787 4.654 4.745 126,589 +0.03(+0.70%)
Dec 14, 2011 4.696 4.737 4.580 4.712 129,801 +0.02(+0.53%)
Dec 13, 2011 4.894 4.952 4.613 4.687 272,369 -0.22(-4.54%)
Dec 12, 2011 4.943 4.952 4.811 4.910 169,775 -0.06(-1.16%)
Dec 09, 2011 4.976 5.190 4.927 4.968 142,906 +0.03(+0.67%)
Dec 08, 2011 5.158 5.158 4.894 4.935 401,505 -0.26(-4.93%)
Dec 07, 2011 5.249 5.257 5.117 5.191 133,561 -0.10(-1.87%)
Dec 06, 2011 5.257 5.339 5.199 5.290 138,116 +0.01(+0.16%)
Dec 05, 2011 5.455 5.488 5.249 5.282 219,190 -0.11(-1.99%)
Dec 02, 2011 5.430 5.447 5.372 5.389 182,113 +0.04(+0.77%)
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.