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 (%)
Feb 29, 2016 10.08 10.25 9.985 10.05 2,537,122 -0.05(-0.50%)
Feb 26, 2016 9.968 10.24 9.883 10.10 2,666,206 +0.25(+2.58%)
Feb 25, 2016 9.790 10.11 9.493 9.849 1,454,538 +0.08(+0.78%)
Feb 24, 2016 9.578 10.11 9.145 9.773 3,137,983 -0.04(-0.43%)
Feb 23, 2016 9.824 10.36 9.663 9.815 3,947,299 -0.11(-1.11%)
Feb 22, 2016 9.782 9.934 9.714 9.926 2,712,541 +0.33(+3.45%)
Feb 19, 2016 9.841 9.968 9.408 9.595 3,730,539 -0.51(-5.04%)
Feb 18, 2016 10.19 10.30 9.849 10.10 3,390,707 +0.03(+0.34%)
Feb 17, 2016 9.366 10.32 9.366 10.07 4,367,960 +0.60(+6.36%)
Feb 16, 2016 9.077 9.519 8.950 9.468 3,019,460 +0.61(+6.90%)
Feb 12, 2016 8.772 8.857 8.857 8.857 2,577,454 +0.32(+3.78%)
Feb 11, 2016 8.408 8.703 8.265 8.534 3,849,166 -0.19(-2.12%)
Feb 10, 2016 8.543 9.393 8.543 8.720 4,853,124 -0.06(-0.67%)
Feb 09, 2016 8.425 8.930 8.362 8.779 5,880,244 +0.21(+2.46%)
Feb 08, 2016 8.829 8.871 8.209 8.568 8,626,473 -0.56(-6.18%)
Feb 05, 2016 9.292 9.805 9.082 9.132 5,743,493 -0.70(-7.11%)
Feb 04, 2016 9.376 9.860 9.267 9.831 5,482,862 +0.43(+4.57%)
Feb 03, 2016 9.721 9.839 8.770 9.401 4,723,683 -0.10(-1.06%)
Feb 02, 2016 9.856 9.881 9.389 9.502 3,533,832 -0.64(-6.31%)
Feb 01, 2016 9.940 10.27 9.814 10.14 3,664,959 +0.04(+0.42%)
Jan 29, 2016 9.763 10.32 9.753 10.10 4,552,317 +0.58(+6.10%)
Jan 28, 2016 9.713 9.852 9.368 9.519 2,339,823 -0.01(-0.09%)
Jan 27, 2016 9.721 9.974 9.401 9.528 2,499,716 -0.22(-2.25%)
Jan 26, 2016 9.923 10.05 9.578 9.746 3,622,396 -0.15(-1.53%)
Jan 25, 2016 10.43 10.51 9.704 9.898 5,517,657 -0.68(-6.44%)
Jan 22, 2016 10.02 10.87 10.02 10.58 6,385,914 +0.93(+9.59%)
Jan 21, 2016 9.292 10.21 9.149 9.654 5,783,901 +0.41(+4.46%)
Jan 20, 2016 9.157 9.422 8.689 9.241 7,479,728 -0.19(-1.96%)
Jan 19, 2016 9.923 9.923 9.262 9.427 4,261,004 -0.16(-1.67%)
Jan 15, 2016 9.494 9.587 9.587 9.587 7,973,618 -0.46(-4.61%)
Jan 14, 2016 9.696 10.14 9.317 10.05 5,931,294 +0.34(+3.47%)
Jan 13, 2016 10.39 10.45 9.351 9.713 6,649,329 -0.59(-5.72%)
Jan 12, 2016 10.53 10.59 9.856 10.30 5,510,099 -0.01(-0.08%)
Jan 11, 2016 10.84 11.14 10.07 10.31 8,660,251 -0.88(-7.89%)
Jan 08, 2016 11.92 12.04 11.16 11.19 3,945,740 -0.48(-4.11%)
Jan 07, 2016 11.75 11.87 11.51 11.67 6,870,116 -0.49(-4.01%)
Jan 06, 2016 12.57 12.64 12.06 12.16 5,300,691 -0.64(-5.00%)
Jan 05, 2016 12.95 13.16 12.50 12.80 5,080,740 -0.08(-0.65%)
Jan 04, 2016 12.84 12.92 12.32 12.89 4,104,605 -0.31(-2.36%)
Dec 31, 2015 13.47 13.20 13.20 13.20 2,031,335 -0.33(-2.43%)
Dec 30, 2015 13.65 13.85 13.44 13.53 1,412,427 -0.19(-1.35%)
Dec 29, 2015 13.78 13.91 13.41 13.71 2,005,496 +0.08(+0.56%)
Dec 28, 2015 13.52 13.65 13.32 13.63 1,396,833 +0.03(+0.19%)
Dec 24, 2015 13.98 13.61 13.61 13.61 815,290 -0.36(-2.59%)
Dec 23, 2015 13.47 14.02 13.20 13.97 2,848,123 +0.63(+4.73%)
Dec 22, 2015 13.68 13.78 13.02 13.34 2,233,295 -0.25(-1.86%)
Dec 21, 2015 13.10 13.59 12.65 13.59 3,257,892 +0.33(+2.48%)
Dec 18, 2015 13.58 13.63 12.88 13.26 7,966,545 -0.40(-2.90%)
Dec 17, 2015 14.73 14.79 13.66 13.66 4,466,035 -0.92(-6.29%)
Dec 16, 2015 14.80 15.06 13.93 14.58 5,697,307 +0.24(+1.64%)
Dec 15, 2015 14.67 14.90 14.20 14.34 6,588,129 -0.27(-1.84%)
Dec 14, 2015 14.91 15.07 14.22 14.61 2,165,849 -0.22(-1.48%)
Dec 11, 2015 15.05 15.11 14.60 14.83 2,898,189 -0.73(-4.71%)
Dec 10, 2015 15.43 15.81 15.23 15.56 2,046,440 +0.18(+1.15%)
Dec 09, 2015 15.97 16.08 15.34 15.39 2,767,282 -0.66(-4.09%)
Dec 08, 2015 15.83 16.09 15.48 16.04 3,088,679 -0.04(-0.26%)
Dec 07, 2015 16.48 16.49 15.92 16.08 2,611,839 -0.40(-2.40%)
Dec 04, 2015 15.99 16.63 15.76 16.48 3,890,075 +0.40(+2.51%)
Dec 03, 2015 17.45 17.46 15.87 16.08 6,688,310 -1.99(-11.04%)
Dec 02, 2015 18.52 18.63 18.03 18.07 3,635,996 -0.40(-2.14%)
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.