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 )

N/A 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 (%)
Sep 30, 2021 5.820 5.920 5.670 5.670 801,715 -0.13(-2.24%)
Sep 29, 2021 5.800 5.870 5.685 5.800 648,678 +0.00(+0.00%)
Sep 28, 2021 6.110 6.140 5.790 5.800 1,322,669 -0.30(-4.92%)
Sep 27, 2021 6.060 6.210 6.050 6.100 964,515 +0.10(+1.67%)
Sep 24, 2021 5.920 6.030 5.845 6.000 347,484 +0.05(+0.84%)
Sep 23, 2021 5.730 5.960 5.700 5.950 737,606 +0.28(+4.94%)
Sep 22, 2021 5.620 5.755 5.620 5.670 878,906 +0.12(+2.16%)
Sep 21, 2021 5.700 5.748 5.550 5.550 820,346 -0.12(-2.12%)
Sep 20, 2021 5.570 5.830 5.510 5.670 1,478,982 -0.28(-4.71%)
Sep 17, 2021 5.810 5.960 5.720 5.950 4,229,062 +0.17(+2.94%)
Sep 16, 2021 5.920 5.940 5.765 5.780 823,988 -0.14(-2.36%)
Sep 15, 2021 5.880 5.970 5.820 5.920 1,079,737 +0.06(+1.02%)
Sep 14, 2021 6.070 6.080 5.825 5.860 1,119,384 -0.19(-3.14%)
Sep 13, 2021 6.040 6.105 6.020 6.050 531,172 +0.02(+0.33%)
Sep 10, 2021 6.110 6.160 6.010 6.030 886,849 -0.04(-0.66%)
Sep 09, 2021 6.010 6.130 5.985 6.070 550,016 +0.03(+0.50%)
Sep 08, 2021 6.120 6.160 6.030 6.040 469,269 -0.11(-1.79%)
Sep 07, 2021 6.240 6.310 6.135 6.150 618,385 -0.07(-1.13%)
Sep 03, 2021 6.360 6.399 6.160 6.220 654,288 -0.15(-2.35%)
Sep 02, 2021 6.340 6.490 6.320 6.370 758,261 +0.05(+0.79%)
Sep 01, 2021 6.350 6.365 6.230 6.320 575,410 +0.01(+0.16%)
Aug 31, 2021 6.290 6.330 6.210 6.310 505,579 +0.04(+0.64%)
Aug 30, 2021 6.360 6.395 6.170 6.270 702,677 -0.08(-1.26%)
Aug 27, 2021 6.120 6.380 6.140 6.350 790,934 +0.21(+3.42%)
Aug 26, 2021 6.270 6.275 6.130 6.140 892,116 -0.14(-2.23%)
Aug 25, 2021 6.290 6.380 6.240 6.280 691,461 -0.01(-0.16%)
Aug 24, 2021 6.250 6.300 6.180 6.290 1,032,945 +0.03(+0.48%)
Aug 23, 2021 6.180 6.309 6.130 6.260 801,123 +0.15(+2.45%)
Aug 20, 2021 5.870 6.160 5.870 6.110 684,694 +0.15(+2.52%)
Aug 19, 2021 5.970 6.070 5.850 5.960 722,265 -0.07(-1.16%)
Aug 18, 2021 6.140 6.140 6.010 6.030 672,127 -0.10(-1.63%)
Aug 17, 2021 6.260 6.260 6.105 6.130 636,212 -0.19(-3.01%)
Aug 16, 2021 6.250 6.370 6.150 6.320 795,862 +0.03(+0.48%)
Aug 13, 2021 6.350 6.400 6.270 6.290 622,313 -0.09(-1.41%)
Aug 12, 2021 6.530 6.530 6.370 6.380 1,742,720 -0.12(-1.85%)
Aug 11, 2021 6.500 6.530 6.450 6.500 505,663 -0.01(-0.15%)
Aug 10, 2021 6.390 6.530 6.360 6.510 904,268 +0.07(+1.09%)
Aug 09, 2021 6.560 6.600 6.420 6.440 1,197,100 -0.11(-1.68%)
Aug 06, 2021 6.420 6.625 6.420 6.550 665,338 +0.08(+1.24%)
Aug 05, 2021 6.450 6.540 6.405 6.470 362,911 +0.05(+0.78%)
Aug 04, 2021 6.360 6.470 6.350 6.420 605,274 -0.03(-0.47%)
Aug 03, 2021 6.330 6.510 6.300 6.450 980,690 +0.12(+1.90%)
Aug 02, 2021 6.590 6.700 6.315 6.330 1,583,151 +0.15(+2.43%)
Jul 30, 2021 6.050 6.250 6.020 6.180 1,158,917 -0.04(-0.64%)
Jul 29, 2021 6.170 6.260 6.100 6.220 1,025,682 +0.12(+1.97%)
Jul 28, 2021 6.040 6.110 5.995 6.100 619,186 +0.08(+1.33%)
Jul 27, 2021 6.030 6.050 5.885 6.020 1,890,182 -0.04(-0.58%)
Jul 26, 2021 5.850 6.060 5.850 6.055 622,734 +0.21(+3.50%)
Jul 23, 2021 5.910 5.920 5.760 5.850 487,058 -0.02(-0.34%)
Jul 22, 2021 6.070 6.070 5.840 5.870 480,299 -0.15(-2.49%)
Jul 21, 2021 5.870 6.060 5.870 6.020 596,967 +0.18(+3.08%)
Jul 20, 2021 5.910 6.070 5.820 5.840 1,528,300 -0.03(-0.51%)
Jul 19, 2021 5.930 6.075 5.820 5.870 1,198,909 -0.23(-3.77%)
Jul 16, 2021 6.320 6.350 6.080 6.100 1,531,806 -0.21(-3.33%)
Jul 15, 2021 6.120 6.320 6.120 6.310 757,588 +0.15(+2.44%)
Jul 14, 2021 6.260 6.360 6.100 6.160 593,986 -0.10(-1.60%)
Jul 13, 2021 6.310 6.320 6.145 6.260 1,176,358 -0.06(-0.95%)
Jul 12, 2021 6.170 6.350 6.080 6.320 416,955 +0.08(+1.28%)
Jul 09, 2021 6.330 6.385 6.190 6.240 1,334,219 +0.00(+0.00%)
Jul 08, 2021 6.160 6.320 6.050 6.240 1,259,722 -0.05(-0.79%)
Jul 07, 2021 6.280 6.340 6.200 6.290 565,368 -0.02(-0.32%)
Jul 06, 2021 6.380 6.380 6.220 6.310 647,305 -0.06(-0.94%)
Jul 02, 2021 6.360 6.420 6.290 6.370 945,732 +0.01(+0.16%)
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.