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, 2004 4.369 4.369 4.219 4.260 13,915 -0.13(-2.98%)
Apr 29, 2004 4.328 4.424 4.328 4.391 45,043 +0.03(+0.75%)
Apr 28, 2004 4.465 4.489 4.358 4.358 13,183 -0.08(-1.84%)
Apr 27, 2004 4.396 4.552 4.328 4.440 153,806 +0.07(+1.69%)
Apr 26, 2004 4.533 4.533 4.301 4.366 224,484 -0.16(-3.44%)
Apr 23, 2004 4.598 4.612 4.522 4.522 45,409 -0.09(-2.01%)
Apr 22, 2004 4.492 4.642 4.492 4.615 91,551 +0.14(+3.05%)
Apr 21, 2004 4.615 4.642 4.478 4.478 146,482 -0.11(-2.50%)
Apr 20, 2004 4.629 4.642 4.588 4.593 83,861 +0.01(+0.12%)
Apr 19, 2004 4.697 4.697 4.588 4.588 77,269 -0.16(-3.45%)
Apr 16, 2004 4.710 4.751 4.645 4.751 61,156 +0.00(+0.00%)
Apr 15, 2004 4.607 4.768 4.506 4.751 135,862 +0.13(+2.78%)
Apr 14, 2004 4.642 4.721 4.574 4.623 85,326 -0.02(-0.47%)
Apr 13, 2004 4.642 4.757 4.601 4.645 298,458 -0.37(-7.30%)
Apr 12, 2004 5.147 5.147 4.902 5.011 85,326 -0.19(-3.67%)
Apr 08, 2004 5.379 5.639 5.120 5.202 126,707 -0.15(-2.81%)
Apr 07, 2004 5.366 5.407 5.341 5.352 177,244 +0.00(+0.05%)
Apr 06, 2004 5.379 5.434 5.287 5.349 184,568 -0.06(-1.16%)
Apr 05, 2004 5.038 5.434 5.038 5.412 190,061 +0.36(+7.14%)
Apr 02, 2004 4.981 5.098 4.831 5.052 62,987 +0.02(+0.49%)
Apr 01, 2004 4.970 5.038 4.943 5.027 86,058 -0.01(-0.22%)
Mar 31, 2004 4.888 5.120 4.888 5.038 36,986 +0.16(+3.25%)
Mar 30, 2004 4.915 4.992 4.814 4.880 62,621 -0.04(-0.83%)
Mar 29, 2004 4.915 4.921 4.893 4.921 16,479 +0.03(+0.67%)
Mar 26, 2004 4.915 4.940 4.888 4.888 10,619 -0.03(-0.61%)
Mar 25, 2004 5.011 5.011 4.902 4.918 70,677 -0.06(-1.26%)
Mar 24, 2004 4.847 4.984 4.847 4.981 17,944 +0.12(+2.47%)
Mar 23, 2004 5.147 5.147 4.861 4.861 91,551 -0.26(-5.07%)
Mar 22, 2004 5.147 5.188 5.052 5.120 71,410 -0.03(-0.53%)
Mar 19, 2004 5.147 5.177 5.074 5.147 46,874 +0.01(+0.21%)
Mar 18, 2004 5.123 5.147 5.079 5.136 7,690 -0.01(-0.27%)
Mar 17, 2004 5.112 5.158 5.060 5.150 10,986 +0.02(+0.32%)
Mar 16, 2004 5.147 5.183 5.093 5.134 15,746 +0.00(+0.00%)
Mar 15, 2004 5.134 5.188 5.093 5.134 26,366 -0.04(-0.79%)
Mar 12, 2004 5.101 5.243 5.101 5.175 145,017 +0.04(+0.74%)
Mar 11, 2004 5.216 5.237 5.093 5.136 88,622 -0.10(-1.93%)
Mar 10, 2004 5.284 5.284 5.093 5.237 123,777 -0.07(-1.39%)
Mar 09, 2004 5.339 5.339 5.188 5.311 78,734 +0.08(+1.51%)
Mar 08, 2004 5.024 5.393 5.024 5.232 198,483 +0.39(+7.94%)
Mar 05, 2004 4.833 4.899 4.833 4.847 31,859 -0.05(-0.95%)
Mar 04, 2004 4.956 4.956 4.861 4.893 58,226 -0.08(-1.59%)
Mar 03, 2004 4.967 4.997 4.929 4.973 28,197 +0.01(+0.16%)
Mar 02, 2004 4.970 4.978 4.915 4.964 54,564 +0.01(+0.17%)
Mar 01, 2004 4.956 4.959 4.888 4.956 52,367 -0.01(-0.16%)
Feb 27, 2004 4.970 4.970 4.915 4.964 13,549 -0.01(-0.11%)
Feb 26, 2004 4.992 5.038 4.915 4.970 41,381 +0.03(+0.55%)
Feb 25, 2004 5.024 5.147 4.836 4.943 122,679 -0.06(-1.25%)
Feb 24, 2004 4.943 5.243 4.833 5.005 156,370 +0.04(+0.71%)
Feb 23, 2004 5.186 5.186 4.560 4.970 433,954 -0.22(-4.21%)
Feb 20, 2004 5.407 5.407 5.093 5.188 139,158 -0.22(-4.04%)
Feb 19, 2004 5.734 5.734 5.330 5.407 554,803 -0.35(-6.16%)
Feb 18, 2004 5.379 5.871 5.379 5.762 599,846 +0.40(+7.49%)
Feb 17, 2004 5.052 5.379 5.052 5.360 224,484 +0.34(+6.68%)
Feb 13, 2004 4.984 5.134 4.984 5.024 72,142 +0.07(+1.38%)
Feb 12, 2004 4.874 5.188 4.872 4.956 310,177 +0.12(+2.54%)
Feb 11, 2004 4.779 4.872 4.710 4.833 83,861 +0.09(+1.84%)
Feb 10, 2004 4.642 4.874 4.642 4.746 196,652 +0.10(+2.24%)
Feb 09, 2004 4.601 4.642 4.519 4.642 52,733 +0.11(+2.35%)
Feb 06, 2004 4.377 4.683 4.377 4.536 176,145 +0.14(+3.17%)
Feb 05, 2004 4.437 4.454 4.271 4.396 52,367 +0.02(+0.56%)
Feb 04, 2004 4.328 4.670 4.314 4.372 298,092 +0.07(+1.65%)
Feb 03, 2004 4.205 4.301 4.205 4.301 106,566 +0.10(+2.34%)
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.