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 (%)
Jun 28, 2019 5.792 5.884 5.617 5.672 5,664,201 -0.07(-1.28%)
Jun 27, 2019 5.617 5.746 5.580 5.746 1,156,986 +0.09(+1.63%)
Jun 26, 2019 5.681 5.737 5.626 5.654 1,157,803 +0.00(+0.00%)
Jun 25, 2019 5.626 5.700 5.566 5.654 1,684,979 +0.01(+0.16%)
Jun 24, 2019 5.718 5.792 5.534 5.645 799,152 -0.08(-1.44%)
Jun 21, 2019 5.819 5.833 5.654 5.727 1,211,115 -0.11(-1.89%)
Jun 20, 2019 5.792 5.902 5.691 5.838 1,791,614 +0.08(+1.44%)
Jun 19, 2019 5.792 5.819 5.709 5.755 675,062 -0.01(-0.16%)
Jun 18, 2019 5.608 5.847 5.599 5.764 1,012,336 +0.18(+3.29%)
Jun 17, 2019 5.700 5.700 5.562 5.580 633,647 -0.12(-2.10%)
Jun 14, 2019 5.700 5.792 5.663 5.700 767,960 +0.01(+0.16%)
Jun 13, 2019 5.727 5.755 5.645 5.691 869,299 +0.01(+0.16%)
Jun 12, 2019 5.507 5.709 5.479 5.681 814,052 +0.16(+2.83%)
Jun 11, 2019 5.626 5.672 5.475 5.525 712,688 -0.06(-1.15%)
Jun 10, 2019 5.599 5.723 5.580 5.589 1,068,949 +0.06(+1.00%)
Jun 07, 2019 5.571 5.663 5.525 5.534 893,271 -0.04(-0.66%)
Jun 06, 2019 5.543 5.668 5.498 5.571 718,569 +0.03(+0.50%)
Jun 05, 2019 5.617 5.626 5.424 5.543 924,363 -0.11(-1.95%)
Jun 04, 2019 5.635 5.714 5.589 5.654 585,800 +0.10(+1.82%)
Jun 03, 2019 5.488 5.617 5.360 5.553 882,775 +0.03(+0.50%)
May 31, 2019 5.562 5.635 5.479 5.525 1,179,679 -0.14(-2.44%)
May 30, 2019 5.847 5.884 5.617 5.663 776,778 -0.17(-2.99%)
May 29, 2019 5.654 5.865 5.580 5.838 1,631,863 +0.16(+2.75%)
May 28, 2019 5.746 5.783 5.525 5.681 1,585,656 -0.06(-1.12%)
May 24, 2019 5.764 5.824 5.718 5.746 900,885 +0.04(+0.64%)
May 23, 2019 5.838 5.893 5.617 5.709 1,871,404 -0.20(-3.42%)
May 22, 2019 5.948 5.980 5.847 5.911 713,656 -0.06(-1.08%)
May 21, 2019 6.022 6.031 5.856 5.976 1,835,831 -0.02(-0.31%)
May 20, 2019 6.031 6.113 5.957 5.994 919,033 -0.11(-1.81%)
May 17, 2019 6.123 6.187 6.022 6.104 954,186 -0.08(-1.34%)
May 16, 2019 6.159 6.242 6.150 6.187 1,371,816 +0.03(+0.45%)
May 15, 2019 6.077 6.228 6.022 6.159 2,455,383 +0.01(+0.15%)
May 14, 2019 6.233 6.251 6.067 6.150 1,458,971 +0.07(+1.21%)
May 13, 2019 6.251 6.352 5.994 6.077 1,515,613 -0.32(-5.03%)
May 10, 2019 6.435 6.472 6.288 6.398 776,880 -0.04(-0.57%)
May 09, 2019 6.380 6.463 6.270 6.435 878,092 -0.04(-0.57%)
May 08, 2019 6.325 6.582 6.307 6.472 982,273 +0.12(+1.88%)
May 07, 2019 6.564 6.628 6.316 6.352 988,968 -0.27(-4.03%)
May 06, 2019 6.436 6.656 6.409 6.619 1,268,388 +0.06(+0.98%)
May 03, 2019 6.482 6.573 6.381 6.555 1,073,945 +0.12(+1.85%)
May 02, 2019 6.546 6.610 6.317 6.436 1,113,431 -0.10(-1.54%)
May 01, 2019 6.592 6.656 6.518 6.537 1,729,652 -0.05(-0.83%)
Apr 30, 2019 6.683 6.747 6.491 6.592 1,489,969 -0.05(-0.83%)
Apr 29, 2019 6.921 6.976 6.601 6.647 1,722,684 -0.30(-4.35%)
Apr 26, 2019 7.324 7.324 6.862 6.949 2,616,485 -0.18(-2.57%)
Apr 25, 2019 7.159 7.242 7.077 7.132 1,727,649 -0.03(-0.38%)
Apr 24, 2019 7.077 7.228 7.040 7.159 818,333 +0.03(+0.39%)
Apr 23, 2019 7.086 7.223 7.004 7.132 1,031,885 +0.08(+1.17%)
Apr 22, 2019 7.168 7.232 6.949 7.049 1,173,640 -0.15(-2.04%)
Apr 18, 2019 7.132 7.210 7.059 7.196 1,179,570 +0.02(+0.26%)
Apr 17, 2019 7.196 7.260 7.095 7.178 942,834 -0.02(-0.25%)
Apr 16, 2019 6.940 7.228 6.912 7.196 1,509,587 +0.29(+4.24%)
Apr 15, 2019 7.095 7.132 6.857 6.903 1,012,606 -0.16(-2.33%)
Apr 12, 2019 7.040 7.109 6.930 7.068 821,187 +0.11(+1.58%)
Apr 11, 2019 6.958 6.976 6.866 6.958 602,376 +0.04(+0.53%)
Apr 10, 2019 6.692 6.930 6.692 6.921 827,816 +0.23(+3.42%)
Apr 09, 2019 6.811 6.921 6.564 6.692 1,064,351 -0.13(-1.88%)
Apr 08, 2019 6.830 6.875 6.775 6.821 745,405 +0.00(+0.00%)
Apr 05, 2019 6.766 6.862 6.735 6.821 816,381 +0.08(+1.22%)
Apr 04, 2019 6.628 6.766 6.619 6.738 503,418 +0.16(+2.36%)
Apr 03, 2019 6.619 6.692 6.541 6.582 628,565 +0.05(+0.70%)
Apr 02, 2019 6.582 6.669 6.500 6.537 619,392 -0.05(-0.83%)
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.