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 31, 2006 0.7810 0.7810 0.7619 0.7755 11,710,921 -0.01(-1.05%)
Aug 30, 2006 0.7864 0.7919 0.7810 0.7837 6,697,919 -0.01(-1.03%)
Aug 29, 2006 0.8056 0.8110 0.7810 0.7919 8,004,178 -0.01(-1.36%)
Aug 28, 2006 0.8028 0.8137 0.7946 0.8028 6,258,105 -0.01(-1.01%)
Aug 25, 2006 0.8001 0.8219 0.8001 0.8110 9,146,743 +0.01(+1.37%)
Aug 24, 2006 0.8329 0.8411 0.7946 0.8001 12,879,487 -0.03(-3.62%)
Aug 23, 2006 0.8274 0.8411 0.8247 0.8301 18,678,002 +0.01(+1.00%)
Aug 22, 2006 0.8028 0.8247 0.7755 0.8219 51,821,900 +0.01(+0.67%)
Aug 21, 2006 0.8219 0.8520 0.7837 0.8165 47,416,800 -0.01(-1.32%)
Aug 18, 2006 0.7591 0.8411 0.7537 0.8274 23,768,640 +0.07(+8.99%)
Aug 17, 2006 0.7646 0.7755 0.7428 0.7591 9,540,781 -0.01(-0.71%)
Aug 16, 2006 0.7646 0.7728 0.7591 0.7646 5,969,900 +0.01(+0.72%)
Aug 15, 2006 0.7728 0.7728 0.7482 0.7591 8,517,600 -0.00(-0.36%)
Aug 14, 2006 0.7537 0.7646 0.7291 0.7619 8,442,161 +0.02(+2.95%)
Aug 11, 2006 0.7673 0.7755 0.7373 0.7400 13,669,761 +0.00(+0.00%)
Aug 10, 2006 0.7455 0.7509 0.7100 0.7400 13,826,863 -0.01(-1.45%)
Aug 09, 2006 0.7810 0.7810 0.7482 0.7509 11,227,162 -0.02(-2.83%)
Aug 08, 2006 0.7646 0.7755 0.7619 0.7728 13,886,921 +0.02(+2.17%)
Aug 07, 2006 0.7509 0.7591 0.7482 0.7564 3,939,284 +0.01(+1.09%)
Aug 04, 2006 0.7564 0.7673 0.7400 0.7482 11,979,717 +0.00(+0.00%)
Aug 03, 2006 0.7264 0.7591 0.7236 0.7482 13,181,973 +0.02(+2.24%)
Aug 02, 2006 0.7127 0.7482 0.7127 0.7318 22,276,348 +0.03(+4.28%)
Aug 01, 2006 0.6991 0.7018 0.6827 0.7018 6,827,556 +0.00(+0.00%)
Jul 31, 2006 0.7073 0.7209 0.6991 0.7018 11,323,109 +0.00(+0.39%)
Jul 28, 2006 0.6772 0.7045 0.6772 0.6991 12,195,413 +0.02(+3.23%)
Jul 27, 2006 0.7018 0.7100 0.6718 0.6772 11,190,542 -0.01(-1.59%)
Jul 26, 2006 0.6909 0.6936 0.6745 0.6881 4,575,019 -0.00(-0.40%)
Jul 25, 2006 0.6772 0.7018 0.6745 0.6909 8,253,931 +0.01(+1.61%)
Jul 24, 2006 0.6499 0.6799 0.6499 0.6799 7,769,073 +0.02(+3.32%)
Jul 21, 2006 0.6854 0.6881 0.6554 0.6581 7,414,951 -0.02(-3.21%)
Jul 20, 2006 0.7045 0.7045 0.6772 0.6799 7,899,076 -0.02(-3.11%)
Jul 19, 2006 0.6718 0.7018 0.6690 0.7018 11,685,287 +0.04(+5.33%)
Jul 18, 2006 0.6827 0.6881 0.6499 0.6663 9,941,411 -0.01(-1.21%)
Jul 17, 2006 0.6936 0.7073 0.6718 0.6745 12,265,724 -0.03(-4.26%)
Jul 14, 2006 0.6963 0.7154 0.6799 0.7045 18,794,456 +0.02(+3.20%)
Jul 13, 2006 0.7264 0.7291 0.6772 0.6827 28,709,866 -0.02(-2.72%)
Jul 12, 2006 0.7045 0.7318 0.6963 0.7018 10,759,150 -0.01(-0.77%)
Jul 11, 2006 0.6772 0.7073 0.6718 0.7073 12,242,287 +0.04(+6.58%)
Jul 10, 2006 0.6772 0.6772 0.6554 0.6636 11,383,166 -0.03(-4.33%)
Jul 07, 2006 0.6909 0.7264 0.6881 0.6936 16,188,164 +0.00(+0.00%)
Jul 06, 2006 0.6799 0.6991 0.6772 0.6936 14,007,769 -0.01(-1.17%)
Jul 05, 2006 0.7127 0.7209 0.6690 0.7018 17,231,852 +0.03(+4.05%)
Jul 03, 2006 0.6663 0.6799 0.6625 0.6745 5,057,679 +0.02(+2.49%)
Jun 30, 2006 0.6499 0.6581 0.6390 0.6581 13,899,738 +0.03(+4.33%)
Jun 29, 2006 0.5953 0.6335 0.5953 0.6308 13,872,273 +0.04(+6.45%)
Jun 28, 2006 0.6117 0.6199 0.5871 0.5926 9,741,462 -0.02(-3.13%)
Jun 27, 2006 0.6281 0.6335 0.6008 0.6117 8,603,292 -0.01(-1.75%)
Jun 26, 2006 0.6144 0.6281 0.6144 0.6226 5,578,059 +0.02(+3.64%)
Jun 23, 2006 0.5898 0.6117 0.5871 0.6008 5,385,434 +0.00(+0.46%)
Jun 22, 2006 0.5953 0.6144 0.5898 0.5980 9,384,777 +0.01(+1.48%)
Jun 21, 2006 0.5625 0.5926 0.5625 0.5893 8,600,729 +0.03(+4.76%)
Jun 20, 2006 0.5543 0.5762 0.5516 0.5625 6,615,888 +0.01(+0.98%)
Jun 19, 2006 0.5516 0.5680 0.5516 0.5571 6,493,942 -0.01(-1.45%)
Jun 16, 2006 0.5844 0.5898 0.5625 0.5653 9,251,112 -0.02(-3.27%)
Jun 15, 2006 0.5625 0.5871 0.5516 0.5844 15,794,858 +0.04(+6.47%)
Jun 14, 2006 0.5407 0.5625 0.5325 0.5489 16,457,325 +0.01(+1.52%)
Jun 13, 2006 0.5625 0.5844 0.5325 0.5407 25,431,950 -0.06(-9.59%)
Jun 12, 2006 0.6499 0.6499 0.5816 0.5980 11,316,151 -0.04(-6.41%)
Jun 09, 2006 0.6335 0.6526 0.6281 0.6390 19,499,038 +0.02(+2.63%)
Jun 08, 2006 0.5844 0.6281 0.5461 0.6226 26,917,652 +0.01(+2.24%)
Jun 07, 2006 0.6008 0.6281 0.5980 0.6089 12,006,816 -0.00(-0.45%)
Jun 06, 2006 0.6144 0.6335 0.6008 0.6117 13,029,631 -0.01(-2.18%)
Jun 05, 2006 0.6444 0.6718 0.6199 0.6253 14,048,784 -0.03(-4.98%)
Jun 02, 2006 0.6663 0.6745 0.6499 0.6581 9,222,914 +0.02(+2.55%)
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.