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. Midcap Fund (NY: EZM )

59.16 +0.44 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2003 2.157 2.182 2.157 2.182 21,972 +0.01(+0.38%)
Apr 29, 2003 2.212 2.212 2.144 2.174 43,944 -0.02(-1.12%)
Apr 28, 2003 2.242 2.242 2.198 2.198 38,085 -0.07(-3.01%)
Apr 25, 2003 2.171 2.266 2.168 2.266 56,762 +0.06(+2.72%)
Apr 24, 2003 2.212 2.212 2.206 2.206 26,000 -0.01(-0.25%)
Apr 23, 2003 2.212 2.223 2.198 2.212 23,071 +0.00(+0.00%)
Apr 22, 2003 2.193 2.212 2.193 2.212 19,775 +0.02(+0.87%)
Apr 21, 2003 2.190 2.198 2.182 2.193 60,057 +0.01(+0.25%)
Apr 17, 2003 2.185 2.209 2.179 2.187 46,508 +0.00(+0.12%)
Apr 16, 2003 2.187 2.193 2.185 2.185 38,817 -0.01(-0.62%)
Apr 15, 2003 2.286 2.291 2.185 2.198 73,973 -0.09(-3.82%)
Apr 14, 2003 2.212 2.286 2.187 2.286 62,987 +0.07(+3.08%)
Apr 11, 2003 2.239 2.239 2.215 2.217 33,691 -0.01(-0.37%)
Apr 10, 2003 2.187 2.226 2.187 2.226 35,522 +0.03(+1.37%)
Apr 09, 2003 2.215 2.223 2.157 2.195 124,510 -0.02(-0.99%)
Apr 08, 2003 2.253 2.253 2.198 2.217 81,664 -0.07(-3.10%)
Apr 07, 2003 2.485 2.485 2.266 2.288 195,920 -0.22(-8.91%)
Apr 04, 2003 2.594 2.594 2.417 2.512 175,412 -0.09(-3.36%)
Apr 03, 2003 2.949 2.949 2.600 2.600 528,436 -0.16(-5.74%)
Apr 02, 2003 2.635 2.936 2.490 2.758 570,916 +0.14(+5.43%)
Apr 01, 2003 2.553 2.660 2.553 2.616 76,170 +0.06(+2.46%)
Mar 31, 2003 2.529 2.916 2.460 2.553 421,503 +0.18(+7.59%)
Mar 28, 2003 1.933 2.430 1.933 2.373 579,705 +0.45(+23.26%)
Mar 27, 2003 1.925 1.925 1.925 1.925 0 +0.00(+0.00%)
Mar 26, 2003 1.925 1.925 1.925 1.925 2,563 +0.01(+0.57%)
Mar 25, 2003 1.911 1.914 1.911 1.914 10,619 +0.00(+0.00%)
Mar 24, 2003 1.911 1.914 1.911 1.914 8,056 -0.01(-0.28%)
Mar 21, 2003 1.911 1.920 1.911 1.920 12,817 +0.02(+1.15%)
Mar 20, 2003 1.909 1.909 1.887 1.898 9,155 +0.01(+0.58%)
Mar 19, 2003 1.884 1.911 1.884 1.887 28,564 +0.02(+0.88%)
Mar 18, 2003 1.860 1.906 1.832 1.871 30,395 +0.02(+1.18%)
Mar 17, 2003 1.830 1.881 1.830 1.849 24,535 +0.01(+0.30%)
Mar 14, 2003 1.961 1.966 1.830 1.843 198,117 -0.10(-5.20%)
Mar 13, 2003 1.914 1.950 1.914 1.944 18,676 +0.01(+0.28%)
Mar 12, 2003 1.925 1.942 1.925 1.939 27,099 -0.01(-0.28%)
Mar 11, 2003 1.966 1.966 1.939 1.944 8,056 -0.02(-1.11%)
Mar 10, 2003 1.963 1.966 1.963 1.966 12,084 +0.03(+1.41%)
Mar 07, 2003 1.936 1.952 1.936 1.939 8,056 +0.03(+1.43%)
Mar 06, 2003 1.982 1.982 1.887 1.911 33,324 -0.07(-3.71%)
Mar 05, 2003 1.985 1.985 1.985 1.985 0 +0.00(+0.00%)
Mar 04, 2003 1.985 1.985 1.985 1.985 0 +0.00(+0.00%)
Mar 03, 2003 1.966 1.985 1.966 1.985 4,028 +0.01(+0.69%)
Feb 28, 2003 1.972 1.972 1.972 1.972 3,662 +0.00(+0.00%)
Feb 27, 2003 2.007 2.007 1.939 1.972 11,352 -0.05(-2.43%)
Feb 26, 2003 2.018 2.021 2.018 2.021 5,126 +0.02(+1.23%)
Feb 25, 2003 1.993 1.996 1.993 1.996 4,394 -0.02(-1.22%)
Feb 24, 2003 2.048 2.048 2.018 2.021 17,944 -0.03(-1.46%)
Feb 21, 2003 2.048 2.051 2.021 2.051 11,352 -0.02(-1.18%)
Feb 20, 2003 2.103 2.103 2.075 2.075 4,028 -0.05(-2.56%)
Feb 19, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 18, 2003 2.130 2.130 2.130 2.130 366 +0.00(+0.00%)
Feb 14, 2003 2.130 2.130 2.130 2.130 1,831 -0.01(-0.64%)
Feb 13, 2003 2.064 2.144 2.064 2.144 10,986 +0.04(+2.08%)
Feb 12, 2003 2.081 2.103 2.081 2.100 6,225 +0.02(+1.05%)
Feb 11, 2003 2.075 2.078 2.075 2.078 13,915 +0.00(+0.13%)
Feb 10, 2003 2.103 2.103 2.075 2.075 4,394 -0.04(-1.94%)
Feb 07, 2003 2.144 2.144 2.103 2.116 4,394 -0.04(-1.90%)
Feb 06, 2003 2.157 2.157 2.157 2.157 1,831 -0.03(-1.25%)
Feb 05, 2003 2.185 2.185 2.185 2.185 0 +0.00(+0.00%)
Feb 04, 2003 2.212 2.212 2.157 2.185 12,451 -0.01(-0.62%)
Feb 03, 2003 2.198 2.198 2.198 2.198 3,662 -0.01(-0.62%)
Jan 31, 2003 2.212 2.212 2.212 2.212 732 -0.01(-0.61%)
Jan 30, 2003 2.226 2.226 2.226 2.226 366 +0.01(+0.62%)
Jan 27, 2003 2.239 2.239 2.212 2.212 8,788 -0.05(-2.41%)
Jan 24, 2003 2.266 2.266 2.266 2.266 11,352 +0.01(+0.61%)
Jan 23, 2003 2.280 2.307 2.239 2.253 11,718 -0.04(-1.79%)
Jan 22, 2003 2.291 2.294 2.291 2.294 43,944 +0.03(+1.20%)
Jan 21, 2003 2.307 2.307 2.266 2.266 10,253 -0.07(-3.04%)
Jan 17, 2003 2.297 2.337 2.283 2.337 30,761 +0.04(+1.90%)
Jan 16, 2003 2.294 2.294 2.294 2.294 1,831 -0.01(-0.36%)
Jan 15, 2003 2.307 2.307 2.302 2.302 2,197 -0.01(-0.35%)
Jan 14, 2003 2.321 2.321 2.294 2.310 16,479 -0.04(-1.63%)
Jan 13, 2003 2.348 2.348 2.348 2.348 3,662 -0.03(-1.15%)
Jan 10, 2003 2.376 2.376 2.376 2.376 0 +0.00(+0.00%)
Jan 09, 2003 2.376 2.376 2.376 2.376 1,831 -0.01(-0.57%)
Jan 08, 2003 2.389 2.389 2.389 2.389 0 +0.00(+0.00%)
Jan 07, 2003 2.389 2.389 2.389 2.389 5,126 +0.03(+1.16%)
Jan 06, 2003 2.362 2.362 2.362 2.362 2,197 +0.01(+0.58%)
Jan 02, 2003 2.335 2.348 2.335 2.348 12,451 -0.03(-1.15%)
Dec 31, 2002 2.348 2.376 2.348 2.376 4,028 +0.00(+0.00%)
Dec 30, 2002 2.362 2.376 2.348 2.376 3,295 +0.04(+1.75%)
Dec 27, 2002 2.335 2.335 2.335 2.335 1,098 -0.01(-0.58%)
Dec 26, 2002 2.348 2.348 2.348 2.348 1,098 +0.00(+0.00%)
Dec 24, 2002 2.348 2.348 2.348 2.348 0 +0.00(+0.00%)
Dec 23, 2002 2.376 2.376 2.348 2.348 3,662 -0.05(-2.27%)
Dec 20, 2002 2.403 2.403 2.376 2.403 4,394 +0.03(+1.15%)
Dec 19, 2002 2.280 2.376 2.280 2.376 35,155 +0.11(+4.82%)
Dec 18, 2002 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Dec 17, 2002 2.266 2.266 2.266 2.266 5,493 -0.03(-1.19%)
Dec 16, 2002 2.294 2.294 2.294 2.294 4,394 -0.03(-1.18%)
Dec 13, 2002 2.307 2.321 2.307 2.321 23,437 +0.03(+1.19%)
Dec 12, 2002 2.294 2.294 2.294 2.294 3,662 +0.03(+1.20%)
Dec 11, 2002 2.266 2.266 2.266 2.266 8,422 -0.03(-1.19%)
Dec 10, 2002 2.294 2.294 2.294 2.294 0 +0.00(+0.00%)
Dec 09, 2002 2.362 2.362 2.294 2.294 10,253 -0.08(-3.23%)
Dec 06, 2002 2.376 2.376 2.348 2.370 8,422 +0.01(+0.35%)
Dec 05, 2002 2.335 2.362 2.335 2.362 9,155 +0.04(+1.76%)
Dec 04, 2002 2.335 2.335 2.307 2.321 13,549 -0.04(-1.73%)
Dec 03, 2002 2.362 2.362 2.362 2.362 0 +0.00(+0.00%)
Dec 02, 2002 2.430 2.430 2.321 2.362 27,465 -0.10(-3.89%)
Nov 29, 2002 2.458 2.458 2.458 2.458 366 +0.00(+0.00%)
Nov 27, 2002 2.460 2.460 2.458 2.458 1,464 -0.03(-1.10%)
Nov 26, 2002 2.485 2.485 2.485 2.485 732 -0.01(-0.22%)
Nov 25, 2002 2.485 2.490 2.485 2.490 5,859 +0.00(+0.11%)
Nov 22, 2002 2.485 2.488 2.458 2.488 52,001 -0.04(-1.51%)
Nov 21, 2002 2.389 2.526 2.389 2.526 27,465 +0.15(+6.32%)
Nov 20, 2002 2.376 2.376 2.376 2.376 0 +0.00(+0.00%)
Nov 19, 2002 2.376 2.376 2.376 2.376 1,098 +0.00(+0.00%)
Nov 18, 2002 2.387 2.387 2.376 2.376 2,563 +0.00(+0.00%)
Nov 15, 2002 2.376 2.376 2.376 2.376 4,028 +0.01(+0.58%)
Nov 14, 2002 2.324 2.362 2.324 2.362 9,155 +0.04(+1.65%)
Nov 13, 2002 2.348 2.348 2.324 2.324 1,831 +0.00(+0.00%)
Nov 12, 2002 2.324 2.324 2.324 2.324 1,464 +0.00(+0.00%)
Nov 11, 2002 2.307 2.327 2.307 2.324 7,690 -0.01(-0.47%)
Nov 08, 2002 2.307 2.348 2.307 2.335 18,310 -0.01(-0.47%)
Nov 07, 2002 2.389 2.389 2.280 2.346 48,339 -0.07(-2.83%)
Nov 06, 2002 2.266 2.414 2.266 2.414 39,184 +0.16(+7.15%)
Nov 05, 2002 2.223 2.253 2.223 2.253 7,690 +0.04(+1.85%)
Nov 04, 2002 2.144 2.212 2.144 2.212 29,662 +0.10(+4.52%)
Nov 01, 2002 2.116 2.116 2.116 2.116 1,098 +0.00(+0.00%)
Oct 31, 2002 2.130 2.130 2.116 2.116 9,521 -0.01(-0.64%)
Oct 30, 2002 2.116 2.130 2.103 2.130 20,141 +0.04(+1.96%)
Oct 29, 2002 2.062 2.089 2.062 2.089 7,324 +0.03(+1.32%)
Oct 28, 2002 2.103 2.103 2.062 2.062 22,338 -0.07(-3.21%)
Oct 25, 2002 2.130 2.130 2.130 2.130 9,155 -0.03(-1.27%)
Oct 24, 2002 2.157 2.157 2.157 2.157 5,493 +0.00(+0.00%)
Oct 23, 2002 2.157 2.157 2.130 2.157 12,817 +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.