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 (%)
Jan 31, 2012 4.869 4.869 4.588 4.745 357,438 +0.00(+0.00%)
Jan 30, 2012 5.191 5.191 4.456 4.745 474,111 -0.46(-8.87%)
Jan 27, 2012 5.232 5.240 5.166 5.207 70,024 -0.02(-0.47%)
Jan 26, 2012 5.240 5.240 5.191 5.232 77,627 +0.02(+0.48%)
Jan 25, 2012 5.158 5.210 5.100 5.207 125,628 +0.06(+1.20%)
Jan 24, 2012 5.150 5.191 5.042 5.145 97,660 -0.05(-1.03%)
Jan 23, 2012 5.282 5.331 5.117 5.199 175,834 -0.07(-1.41%)
Jan 20, 2012 5.075 5.273 5.067 5.273 225,096 +0.15(+2.90%)
Jan 19, 2012 5.240 5.240 5.125 5.125 84,527 -0.10(-1.90%)
Jan 18, 2012 5.075 5.257 5.035 5.224 130,243 +0.15(+2.93%)
Jan 17, 2012 5.158 5.158 5.013 5.075 117,038 -0.08(-1.60%)
Jan 13, 2012 5.092 5.158 5.067 5.158 158,723 +0.00(+0.00%)
Jan 12, 2012 5.100 5.166 5.075 5.158 133,349 +0.03(+0.64%)
Jan 11, 2012 5.092 5.141 5.051 5.125 197,964 +0.01(+0.16%)
Jan 10, 2012 5.075 5.117 5.042 5.117 154,752 +0.05(+0.98%)
Jan 09, 2012 5.034 5.075 4.980 5.067 167,034 +0.06(+1.15%)
Jan 06, 2012 5.009 5.075 4.985 5.009 145,897 -0.02(-0.49%)
Jan 05, 2012 4.976 5.075 4.947 5.034 170,999 +0.02(+0.49%)
Jan 04, 2012 4.935 5.034 4.935 5.009 146,728 +0.02(+0.33%)
Dec 30, 2011 4.976 4.993 4.943 4.993 51,713 +0.02(+0.33%)
Dec 29, 2011 4.943 5.001 4.853 4.976 48,178 +0.07(+1.34%)
Dec 28, 2011 4.927 4.968 4.902 4.910 36,594 -0.02(-0.34%)
Dec 27, 2011 4.976 5.034 4.869 4.927 99,399 -0.08(-1.65%)
Dec 23, 2011 5.009 5.034 4.869 5.009 130,116 +0.03(+0.66%)
Dec 21, 2011 4.960 5.051 4.828 4.976 83,118 +0.02(+0.50%)
Dec 20, 2011 4.894 4.976 4.803 4.952 197,507 +0.12(+2.39%)
Dec 19, 2011 4.836 4.910 4.745 4.836 108,510 -0.02(-0.51%)
Dec 16, 2011 4.795 4.886 4.779 4.861 79,567 +0.12(+2.43%)
Dec 15, 2011 4.712 4.787 4.654 4.745 126,589 +0.03(+0.70%)
Dec 14, 2011 4.696 4.737 4.580 4.712 129,801 +0.02(+0.53%)
Dec 13, 2011 4.894 4.952 4.613 4.687 272,369 -0.22(-4.54%)
Dec 12, 2011 4.943 4.952 4.811 4.910 169,775 -0.06(-1.16%)
Dec 09, 2011 4.976 5.190 4.927 4.968 142,906 +0.03(+0.67%)
Dec 08, 2011 5.158 5.158 4.894 4.935 401,505 -0.26(-4.93%)
Dec 07, 2011 5.249 5.257 5.117 5.191 133,561 -0.10(-1.87%)
Dec 06, 2011 5.257 5.339 5.199 5.290 138,116 +0.01(+0.16%)
Dec 05, 2011 5.455 5.488 5.249 5.282 219,190 -0.11(-1.99%)
Dec 02, 2011 5.430 5.447 5.372 5.389 182,113 +0.04(+0.77%)
Dec 01, 2011 5.166 5.389 5.042 5.348 232,055 +0.21(+4.01%)
Nov 30, 2011 5.191 5.331 5.108 5.141 394,112 +0.02(+0.48%)
Nov 29, 2011 5.100 5.216 5.034 5.117 292,052 -0.01(-0.16%)
Nov 28, 2011 5.018 5.158 4.968 5.125 139,161 +0.17(+3.33%)
Nov 25, 2011 4.952 5.018 4.894 4.960 33,439 -0.01(-0.17%)
Nov 23, 2011 5.051 5.051 4.861 4.968 262,626 -0.13(-2.59%)
Nov 22, 2011 5.034 5.232 4.960 5.100 280,042 +0.09(+1.81%)
Nov 21, 2011 5.067 5.159 4.902 5.009 259,209 -0.12(-2.41%)
Nov 18, 2011 5.480 5.562 5.067 5.133 433,758 -0.33(-6.04%)
Nov 17, 2011 5.810 5.925 5.447 5.463 416,666 -0.31(-5.43%)
Nov 16, 2011 6.165 6.181 5.665 5.777 415,394 -0.45(-7.28%)
Nov 15, 2011 6.189 6.231 6.156 6.231 143,842 +0.02(+0.40%)
Nov 14, 2011 6.338 6.396 6.132 6.206 165,263 -0.19(-2.97%)
Nov 11, 2011 6.321 6.454 6.321 6.396 109,874 +0.10(+1.57%)
Nov 10, 2011 6.536 6.553 6.272 6.297 214,172 -0.21(-3.30%)
Nov 09, 2011 6.635 6.718 6.454 6.511 341,004 -0.26(-3.78%)
Nov 08, 2011 6.668 6.784 6.520 6.767 612,213 +0.17(+2.63%)
Nov 07, 2011 6.503 6.610 6.445 6.594 231,739 +0.08(+1.20%)
Nov 04, 2011 5.901 6.553 5.892 6.515 189,420 +0.19(+2.93%)
Nov 03, 2011 6.243 6.429 6.173 6.330 128,655 +0.16(+2.54%)
Nov 02, 2011 6.346 6.346 6.057 6.173 356,896 -0.12(-1.97%)
Nov 01, 2011 5.967 6.354 5.967 6.297 354,041 +0.14(+2.28%)
Oct 31, 2011 6.148 6.288 6.008 6.156 201,392 -0.07(-1.19%)
Oct 28, 2011 5.810 6.280 5.612 6.231 223,660 +0.28(+4.72%)
Oct 27, 2011 5.777 6.082 5.744 5.950 672,814 +0.22(+3.89%)
Oct 26, 2011 5.331 5.802 5.323 5.727 470,143 +0.46(+8.78%)
Oct 25, 2011 5.207 5.331 5.158 5.265 162,723 -0.02(-0.47%)
Oct 24, 2011 5.298 5.315 5.232 5.290 88,528 +0.01(+0.16%)
Oct 21, 2011 5.199 5.298 5.158 5.282 121,204 +0.12(+2.24%)
Oct 20, 2011 5.183 5.265 5.018 5.166 206,855 -0.04(-0.79%)
Oct 19, 2011 5.125 5.273 5.125 5.207 58,554 +0.05(+0.96%)
Oct 18, 2011 5.240 5.298 5.051 5.158 172,542 -0.09(-1.65%)
Oct 17, 2011 5.282 5.430 5.183 5.245 221,632 +0.02(+0.39%)
Oct 14, 2011 5.158 5.248 5.124 5.224 178,900 +0.10(+1.93%)
Oct 13, 2011 5.356 5.356 5.001 5.125 207,155 +0.02(+0.32%)
Oct 12, 2011 4.993 5.273 4.886 5.108 590,414 +0.19(+3.86%)
Oct 11, 2011 4.803 4.985 4.646 4.919 133,476 +0.07(+1.53%)
Oct 10, 2011 4.828 4.985 4.778 4.844 549,717 +0.07(+1.56%)
Oct 07, 2011 4.985 4.985 4.745 4.770 170,867 -0.17(-3.51%)
Oct 06, 2011 4.671 4.976 4.663 4.943 286,611 +0.26(+5.46%)
Oct 05, 2011 4.902 4.935 4.654 4.687 213,067 -0.25(-5.02%)
Oct 04, 2011 4.894 4.952 4.559 4.935 573,835 -0.01(-0.17%)
Oct 03, 2011 5.810 5.818 4.910 4.943 1,151,036 -0.85(-14.67%)
Sep 30, 2011 6.577 6.577 5.678 5.793 1,306,657 -0.81(-12.25%)
Sep 29, 2011 6.693 6.800 6.602 6.602 156,009 -0.00(-0.06%)
Sep 28, 2011 6.726 6.858 6.544 6.606 346,273 -0.09(-1.42%)
Sep 27, 2011 6.569 6.808 6.569 6.701 464,065 +0.18(+2.78%)
Sep 26, 2011 6.619 6.718 6.478 6.520 447,229 -0.11(-1.62%)
Sep 23, 2011 6.668 6.718 6.602 6.627 311,657 -0.04(-0.62%)
Sep 22, 2011 6.602 6.693 6.396 6.668 314,658 -0.17(-2.42%)
Sep 21, 2011 7.031 7.171 6.775 6.833 208,844 -0.22(-3.16%)
Sep 20, 2011 7.097 7.295 7.031 7.056 340,163 -0.04(-0.58%)
Sep 19, 2011 7.328 7.328 7.015 7.097 268,359 -0.06(-0.81%)
Sep 16, 2011 7.105 7.221 7.015 7.155 585,320 +0.03(+0.46%)
Sep 15, 2011 7.097 7.229 6.925 7.122 299,503 +0.14(+2.01%)
Sep 14, 2011 7.023 7.238 6.957 6.982 149,626 -0.02(-0.24%)
Sep 13, 2011 6.668 7.056 6.577 6.998 768,385 +0.37(+5.60%)
Sep 12, 2011 6.619 6.693 6.429 6.627 644,867 -0.10(-1.47%)
Sep 09, 2011 6.916 6.924 6.643 6.726 493,991 -0.21(-2.98%)
Sep 08, 2011 7.147 7.246 6.924 6.932 415,880 -0.29(-4.00%)
Sep 07, 2011 7.378 7.419 7.221 7.221 213,494 -0.09(-1.24%)
Sep 06, 2011 6.973 7.394 6.850 7.312 497,017 +0.13(+1.86%)
Sep 02, 2011 7.238 7.403 7.114 7.178 236,037 -0.25(-3.35%)
Sep 01, 2011 7.444 7.617 7.262 7.427 302,366 -0.02(-0.33%)
Aug 31, 2011 7.724 7.757 7.271 7.452 345,799 -0.26(-3.32%)
Aug 30, 2011 7.774 7.774 7.592 7.708 650,822 -0.01(-0.11%)
Aug 29, 2011 7.543 7.922 7.419 7.716 781,008 +0.31(+4.12%)
Aug 26, 2011 7.105 7.584 6.907 7.411 851,953 +0.31(+4.30%)
Aug 25, 2011 6.759 7.114 6.594 7.105 1,364,821 +0.50(+7.49%)
Aug 24, 2011 6.602 6.647 6.561 6.610 456,781 -0.02(-0.25%)
Aug 23, 2011 6.495 6.668 6.371 6.627 815,631 +0.10(+1.52%)
Aug 22, 2011 6.321 6.536 6.198 6.528 651,940 +0.40(+6.46%)
Aug 19, 2011 6.454 6.487 6.000 6.132 907,659 -0.26(-4.13%)
Aug 18, 2011 6.511 6.545 6.074 6.396 295,089 -0.20(-3.00%)
Aug 17, 2011 6.602 6.693 6.445 6.594 167,733 +0.07(+1.01%)
Aug 16, 2011 6.643 6.643 6.396 6.528 216,957 -0.07(-1.00%)
Aug 15, 2011 6.808 6.808 6.495 6.594 444,631 -0.05(-0.75%)
Aug 12, 2011 6.470 6.693 6.396 6.643 669,847 +0.40(+6.34%)
Aug 11, 2011 6.107 6.421 6.107 6.247 510,027 +0.10(+1.61%)
Aug 10, 2011 6.189 6.511 6.016 6.148 264,459 -0.17(-2.61%)
Aug 09, 2011 6.338 6.685 5.892 6.313 526,685 +0.50(+8.66%)
Aug 08, 2011 6.685 6.685 5.744 5.810 645,013 +0.02(+0.43%)
Aug 05, 2011 5.620 5.975 5.620 5.785 191,035 -0.07(-1.27%)
Aug 04, 2011 6.462 6.462 5.661 5.859 209,360 -0.54(-8.39%)
Aug 03, 2011 6.577 6.577 6.354 6.396 185,375 -0.19(-2.88%)
Aug 02, 2011 6.660 6.660 6.528 6.586 202,206 -0.10(-1.48%)
Aug 01, 2011 6.784 6.784 6.594 6.685 272,475 +0.17(+2.53%)
Jul 29, 2011 6.396 6.635 6.396 6.520 117,245 +0.02(+0.38%)
Jul 28, 2011 6.478 6.726 6.478 6.495 202,841 +0.02(+0.38%)
Jul 27, 2011 6.808 6.850 6.396 6.470 153,909 -0.34(-4.97%)
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.