Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.91 +0.46 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2011 9.947 10.17 9.906 10.17 240,999 +0.56(+5.81%)
Nov 29, 2011 9.638 9.661 9.542 9.608 91,596 +0.06(+0.62%)
Nov 28, 2011 9.688 9.688 9.521 9.549 135,535 +0.25(+2.66%)
Nov 25, 2011 9.356 9.468 9.297 9.301 82,170 -0.07(-0.77%)
Nov 23, 2011 9.594 9.594 9.372 9.374 234,098 -0.27(-2.84%)
Nov 22, 2011 9.684 9.784 9.631 9.647 315,110 -0.11(-1.17%)
Nov 21, 2011 9.799 9.823 9.702 9.761 138,944 -0.24(-2.40%)
Nov 18, 2011 9.972 10.01 9.905 10.00 94,782 +0.04(+0.44%)
Nov 17, 2011 10.02 10.12 9.873 9.958 207,802 -0.08(-0.78%)
Nov 16, 2011 10.08 10.24 10.02 10.04 218,946 -0.12(-1.15%)
Nov 15, 2011 9.976 10.21 9.912 10.15 119,431 +0.14(+1.42%)
Nov 14, 2011 10.16 10.17 9.954 10.01 41,399 -0.19(-1.82%)
Nov 11, 2011 10.06 10.20 10.06 10.20 57,823 +0.24(+2.41%)
Nov 10, 2011 10.03 10.03 9.896 9.956 83,315 +0.06(+0.65%)
Nov 09, 2011 10.15 10.15 9.885 9.892 384,602 -0.48(-4.61%)
Nov 08, 2011 10.32 10.38 10.11 10.37 74,552 +0.16(+1.61%)
Nov 07, 2011 10.22 10.23 10.01 10.21 242,454 -0.01(-0.11%)
Nov 04, 2011 10.20 10.24 9.952 10.22 253,668 -0.06(-0.54%)
Nov 03, 2011 10.16 10.29 9.944 10.27 100,228 +0.23(+2.28%)
Nov 02, 2011 9.981 10.08 9.890 10.04 79,630 +0.26(+2.67%)
Nov 01, 2011 9.986 10.04 9.729 9.782 235,195 -0.40(-3.93%)
Oct 31, 2011 10.24 10.36 10.18 10.18 184,579 -0.23(-2.24%)
Oct 28, 2011 10.51 10.51 10.37 10.42 116,651 -0.04(-0.42%)
Oct 27, 2011 10.33 10.56 10.17 10.46 228,823 +0.47(+4.74%)
Oct 26, 2011 9.981 10.05 9.773 9.986 94,712 +0.12(+1.18%)
Oct 25, 2011 9.942 9.990 9.860 9.869 170,921 -0.26(-2.58%)
Oct 24, 2011 9.915 10.15 9.891 10.13 120,248 +0.24(+2.48%)
Oct 21, 2011 9.768 9.896 9.725 9.885 131,991 +0.21(+2.20%)
Oct 20, 2011 9.654 9.674 9.447 9.672 143,402 +0.03(+0.33%)
Oct 19, 2011 9.761 9.816 9.610 9.640 264,721 -0.14(-1.45%)
Oct 18, 2011 9.512 9.828 9.512 9.782 74,565 +0.30(+3.20%)
Oct 17, 2011 9.693 9.718 9.479 9.479 32,077 -0.27(-2.74%)
Oct 14, 2011 9.706 9.777 9.622 9.746 51,495 +0.13(+1.34%)
Oct 13, 2011 9.638 9.642 9.489 9.617 33,913 -0.07(-0.76%)
Oct 12, 2011 9.567 9.757 9.567 9.690 109,702 +0.19(+1.95%)
Oct 11, 2011 9.436 9.517 9.436 9.505 77,493 +0.04(+0.41%)
Oct 10, 2011 9.256 9.466 9.253 9.466 160,184 +0.37(+4.08%)
Oct 07, 2011 9.407 9.407 9.086 9.096 63,941 -0.29(-3.12%)
Oct 06, 2011 9.307 9.388 9.244 9.388 166,070 +0.20(+2.19%)
Oct 05, 2011 9.171 9.231 9.036 9.187 113,120 +0.09(+0.98%)
Oct 04, 2011 8.537 9.098 8.500 9.098 315,936 +0.49(+5.63%)
Oct 03, 2011 9.043 9.123 8.604 8.613 389,340 -0.40(-4.46%)
Sep 30, 2011 8.977 9.245 8.977 9.015 122,236 -0.04(-0.46%)
Sep 29, 2011 9.219 9.327 9.041 9.057 52,954 +0.00(+0.05%)
Sep 28, 2011 9.340 9.340 9.052 9.052 147,112 -0.27(-2.92%)
Sep 27, 2011 9.370 9.517 9.308 9.324 154,100 +0.21(+2.28%)
Sep 26, 2011 9.086 9.117 8.924 9.117 110,979 +0.14(+1.59%)
Sep 23, 2011 8.870 9.017 8.813 8.974 147,136 +0.07(+0.79%)
Sep 22, 2011 8.775 8.999 8.754 8.904 133,557 -0.15(-1.68%)
Sep 21, 2011 9.390 9.458 9.055 9.055 142,829 -0.37(-3.92%)
Sep 20, 2011 9.528 9.626 9.424 9.424 47,932 -0.08(-0.83%)
Sep 19, 2011 9.578 9.578 9.434 9.503 104,412 -0.18(-1.85%)
Sep 16, 2011 9.719 9.771 9.596 9.682 117,677 +0.04(+0.42%)
Sep 15, 2011 9.626 9.653 9.510 9.642 206,638 +0.11(+1.12%)
Sep 14, 2011 9.485 9.628 9.365 9.535 203,272 +0.15(+1.57%)
Sep 13, 2011 9.359 9.411 9.288 9.388 118,216 +0.13(+1.37%)
Sep 12, 2011 9.076 9.270 9.076 9.261 95,900 +0.05(+0.59%)
Sep 09, 2011 9.347 9.397 9.134 9.207 142,317 -0.24(-2.49%)
Sep 08, 2011 9.558 9.646 9.397 9.442 91,580 -0.18(-1.86%)
Sep 07, 2011 9.427 9.621 9.402 9.621 76,331 +0.33(+3.53%)
Sep 06, 2011 9.048 9.293 9.048 9.293 149,950 -0.01(-0.07%)
Sep 02, 2011 9.442 9.492 9.283 9.300 73,018 -0.32(-3.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.