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 (%)
Apr 29, 2016 10.42 10.42 9.137 9.239 5,599,147 -0.80(-7.95%)
Apr 28, 2016 10.66 10.72 10.03 10.04 4,998,831 -0.98(-8.93%)
Apr 27, 2016 10.85 11.14 10.64 11.02 3,022,163 +0.12(+1.09%)
Apr 26, 2016 10.70 10.92 10.57 10.90 2,122,987 +0.24(+2.23%)
Apr 25, 2016 10.71 10.77 10.44 10.66 2,599,088 -0.19(-1.72%)
Apr 22, 2016 10.38 10.93 10.38 10.85 2,705,715 +0.43(+4.15%)
Apr 21, 2016 10.48 10.59 10.36 10.42 2,063,036 -0.02(-0.16%)
Apr 20, 2016 10.19 10.51 10.08 10.43 2,593,599 +0.33(+3.27%)
Apr 19, 2016 10.10 10.19 9.943 10.10 2,460,564 +0.10(+1.02%)
Apr 18, 2016 9.875 10.10 9.756 10.00 1,896,941 -0.03(-0.25%)
Apr 15, 2016 10.44 10.48 9.977 10.03 2,770,937 -0.48(-4.60%)
Apr 14, 2016 10.19 10.60 10.15 10.51 4,210,066 +0.30(+2.95%)
Apr 13, 2016 9.298 10.26 9.247 10.21 6,224,262 +1.03(+11.23%)
Apr 12, 2016 8.747 9.222 8.679 9.179 3,132,466 +0.41(+4.64%)
Apr 11, 2016 8.806 9.035 8.713 8.772 1,749,995 +0.08(+0.98%)
Apr 08, 2016 8.814 8.976 8.543 8.687 2,615,785 +0.00(+0.00%)
Apr 07, 2016 8.967 9.060 8.585 8.687 3,088,661 -0.49(-5.36%)
Apr 06, 2016 8.797 9.188 8.797 9.179 4,338,657 +0.36(+4.04%)
Apr 05, 2016 9.120 9.120 8.560 8.823 5,511,161 -0.48(-5.11%)
Apr 04, 2016 9.400 9.493 9.264 9.298 4,115,370 -0.18(-1.88%)
Apr 01, 2016 9.629 9.777 9.362 9.476 4,262,182 -0.22(-2.27%)
Mar 31, 2016 9.756 9.841 9.578 9.697 2,296,471 -0.06(-0.61%)
Mar 30, 2016 10.03 10.18 9.561 9.756 4,284,976 -0.31(-3.12%)
Mar 29, 2016 9.552 10.17 9.230 10.07 2,975,310 +0.47(+4.86%)
Mar 28, 2016 9.799 9.849 9.379 9.603 1,984,179 -0.18(-1.82%)
Mar 24, 2016 9.646 9.782 9.782 9.782 2,437,301 +0.01(+0.09%)
Mar 23, 2016 10.14 10.21 9.739 9.773 2,696,565 -0.47(-4.56%)
Mar 22, 2016 10.49 10.60 10.11 10.24 2,722,642 -0.39(-3.67%)
Mar 21, 2016 10.52 10.67 10.44 10.63 1,752,843 +0.10(+0.97%)
Mar 18, 2016 10.38 10.73 10.31 10.53 3,266,644 +0.20(+1.97%)
Mar 17, 2016 10.36 10.44 10.06 10.32 3,313,510 -0.10(-0.98%)
Mar 16, 2016 10.15 10.49 9.985 10.43 3,245,265 +0.26(+2.59%)
Mar 15, 2016 10.80 10.80 10.03 10.16 3,971,860 -0.78(-7.13%)
Mar 14, 2016 10.88 11.01 10.53 10.94 2,328,093 +0.05(+0.47%)
Mar 11, 2016 10.69 10.94 10.49 10.89 2,107,296 +0.47(+4.48%)
Mar 10, 2016 11.09 11.14 10.21 10.43 3,474,495 -0.49(-4.51%)
Mar 09, 2016 10.99 11.13 10.62 10.92 2,591,142 +0.00(+0.00%)
Mar 08, 2016 11.26 11.50 10.88 10.92 2,980,065 -0.49(-4.31%)
Mar 07, 2016 11.30 11.44 10.85 11.41 3,664,409 +0.05(+0.45%)
Mar 04, 2016 11.32 11.64 11.15 11.36 5,516,606 +0.14(+1.29%)
Mar 03, 2016 10.71 11.22 10.49 11.22 4,133,772 +0.51(+4.75%)
Mar 02, 2016 10.49 10.73 10.23 10.71 3,450,351 +0.21(+2.02%)
Mar 01, 2016 10.08 10.53 10.05 10.49 3,180,998 +0.44(+4.39%)
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%)
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.