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 (%)
Aug 29, 2003 2.813 2.813 2.813 2.813 7,324 +0.00(+0.00%)
Aug 28, 2003 2.758 2.813 2.758 2.813 20,873 +0.05(+1.98%)
Aug 27, 2003 2.769 2.769 2.758 2.758 3,662 +0.02(+0.90%)
Aug 26, 2003 2.744 2.744 2.731 2.733 6,957 -0.04(-1.38%)
Aug 25, 2003 2.840 2.870 2.772 2.772 36,986 -0.04(-1.55%)
Aug 22, 2003 2.818 2.832 2.793 2.815 25,634 +0.02(+0.59%)
Aug 21, 2003 2.826 2.826 2.796 2.799 26,733 -0.01(-0.49%)
Aug 20, 2003 2.755 2.813 2.725 2.813 47,606 +0.04(+1.58%)
Aug 19, 2003 2.611 2.785 2.608 2.769 71,776 +0.13(+5.08%)
Aug 18, 2003 2.583 2.703 2.556 2.635 73,241 +0.05(+2.12%)
Aug 15, 2003 2.581 2.581 2.581 2.581 10,986 -0.04(-1.46%)
Aug 14, 2003 2.703 2.793 2.567 2.619 134,031 -0.08(-3.13%)
Aug 13, 2003 2.291 2.783 2.291 2.703 297,725 +0.43(+19.13%)
Aug 12, 2003 2.269 2.269 2.269 2.269 1,464 +0.01(+0.61%)
Aug 11, 2003 2.256 2.256 2.256 2.256 1,464 +0.00(+0.12%)
Aug 08, 2003 2.253 2.253 2.253 2.253 0 +0.00(+0.00%)
Aug 07, 2003 2.253 2.253 2.253 2.253 0 +0.00(+0.00%)
Aug 06, 2003 2.253 2.256 2.253 2.253 12,817 -0.01(-0.36%)
Aug 05, 2003 2.264 2.264 2.226 2.261 72,142 +0.01(+0.24%)
Aug 04, 2003 2.258 2.286 2.250 2.256 24,535 +0.02(+0.73%)
Aug 01, 2003 2.280 2.280 2.226 2.239 14,648 -0.05(-2.03%)
Jul 31, 2003 2.275 2.316 2.275 2.286 12,817 +0.02(+0.72%)
Jul 30, 2003 2.261 2.272 2.261 2.269 12,084 +0.00(+0.12%)
Jul 29, 2003 2.266 2.286 2.266 2.266 4,760 +0.01(+0.61%)
Jul 28, 2003 2.253 2.253 2.253 2.253 1,831 +0.01(+0.49%)
Jul 25, 2003 2.245 2.245 2.239 2.242 4,394 -0.00(-0.12%)
Jul 24, 2003 2.245 2.245 2.245 2.245 366 -0.02(-0.96%)
Jul 23, 2003 2.264 2.266 2.264 2.266 1,464 +0.00(+0.12%)
Jul 22, 2003 2.266 2.269 2.247 2.264 6,591 -0.01(-0.24%)
Jul 21, 2003 2.277 2.277 2.269 2.269 10,253 -0.02(-1.07%)
Jul 18, 2003 2.294 2.294 2.294 2.294 1,831 -0.03(-1.29%)
Jul 17, 2003 2.324 2.324 2.324 2.324 1,831 -0.01(-0.58%)
Jul 16, 2003 2.324 2.337 2.324 2.337 12,084 +0.03(+1.30%)
Jul 15, 2003 2.256 2.307 2.256 2.307 2,563 +0.01(+0.60%)
Jul 14, 2003 2.294 2.294 2.294 2.294 2,197 +0.01(+0.60%)
Jul 11, 2003 2.288 2.299 2.226 2.280 27,831 -0.07(-2.79%)
Jul 10, 2003 2.348 2.348 2.343 2.346 9,887 +0.00(+0.12%)
Jul 09, 2003 2.340 2.343 2.340 2.343 8,788 +0.00(+0.12%)
Jul 08, 2003 2.307 2.340 2.307 2.340 6,957 +0.01(+0.35%)
Jul 07, 2003 2.346 2.376 2.332 2.332 32,592 +0.01(+0.47%)
Jul 03, 2003 2.318 2.321 2.310 2.321 26,366 +0.02(+0.95%)
Jul 02, 2003 2.299 2.299 2.299 2.299 2,197 -0.00(-0.12%)
Jul 01, 2003 2.294 2.321 2.294 2.302 8,056 +0.01(+0.36%)
Jun 30, 2003 2.321 2.321 2.294 2.294 20,141 -0.03(-1.18%)
Jun 27, 2003 2.321 2.321 2.321 2.321 6,225 +0.00(+0.00%)
Jun 26, 2003 2.348 2.348 2.321 2.321 7,324 +0.02(+1.07%)
Jun 25, 2003 2.297 2.297 2.297 2.297 3,662 -0.03(-1.41%)
Jun 24, 2003 2.321 2.329 2.316 2.329 6,225 -0.01(-0.58%)
Jun 23, 2003 2.294 2.343 2.294 2.343 4,760 +0.04(+1.90%)
Jun 20, 2003 2.318 2.318 2.299 2.299 732 -0.01(-0.35%)
Jun 19, 2003 2.269 2.318 2.266 2.307 26,733 +0.03(+1.20%)
Jun 18, 2003 2.277 2.286 2.277 2.280 25,634 +0.02(+0.97%)
Jun 17, 2003 2.258 2.258 2.258 2.258 3,662 -0.02(-0.96%)
Jun 16, 2003 2.280 2.280 2.253 2.280 17,211 +0.00(+0.00%)
Jun 13, 2003 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Jun 12, 2003 2.294 2.297 2.280 2.280 12,817 -0.02(-0.95%)
Jun 11, 2003 2.302 2.302 2.302 2.302 0 +0.00(+0.00%)
Jun 10, 2003 2.294 2.302 2.280 2.302 33,691 +0.00(+0.00%)
Jun 09, 2003 2.266 2.313 2.266 2.302 29,296 +0.04(+1.57%)
Jun 06, 2003 2.239 2.280 2.215 2.266 57,128 +0.01(+0.24%)
Jun 05, 2003 2.215 2.261 2.215 2.261 32,226 +0.04(+1.60%)
Jun 04, 2003 2.258 2.264 2.226 2.226 33,691 -0.04(-1.81%)
Jun 03, 2003 2.266 2.269 2.266 2.266 9,155 +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.