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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

32.50 +0.04 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	10.10	10.14	9.797	9.797	171,945	-0.30(-2.98%)
Apr 29, 2010	9.916	10.10	9.867	10.10	94,158	+0.27(+2.71%)
Apr 28, 2010	9.882	9.910	9.732	9.832	102,375	+0.00(+0.00%)
Apr 27, 2010	9.975	10.08	9.818	9.832	145,184	-0.21(-2.07%)
Apr 26, 2010	10.07	10.13	10.04	10.04	243,350	-0.03(-0.28%)
Apr 23, 2010	9.975	10.07	9.950	10.07	182,450	+0.09(+0.94%)
Apr 22, 2010	9.793	9.975	9.752	9.975	142,911	+0.12(+1.19%)
Apr 21, 2010	9.845	9.869	9.756	9.858	720,822	+0.06(+0.64%)
Apr 20, 2010	9.732	9.795	9.684	9.795	249,797	+0.13(+1.35%)
Apr 19, 2010	9.628	9.693	9.541	9.665	129,316	-0.00(-0.02%)
Apr 16, 2010	9.780	9.780	9.620	9.666	74,296	-0.12(-1.25%)
Apr 15, 2010	9.795	9.802	9.749	9.789	111,525	+0.00(+0.00%)
Apr 14, 2010	9.682	9.789	9.652	9.789	170,363	+0.16(+1.71%)
Apr 13, 2010	9.710	9.710	9.487	9.624	155,044	+0.03(+0.34%)
Apr 12, 2010	9.565	9.600	9.511	9.591	335,594	+0.04(+0.45%)
Apr 09, 2010	9.515	9.552	9.476	9.548	498,173	+0.07(+0.69%)
Apr 08, 2010	9.472	9.537	9.431	9.483	110,450	-0.03(-0.34%)
Apr 07, 2010	9.530	9.559	9.450	9.515	236,907	-0.02(-0.16%)
Apr 06, 2010	9.520	9.561	9.424	9.530	394,529	+0.07(+0.73%)
Apr 05, 2010	9.476	9.476	9.270	9.461	951,468	+0.17(+1.82%)
Apr 01, 2010	9.294	9.292	9.292	9.292	332,490	+0.05(+0.52%)
Mar 31, 2010	9.210	9.348	9.210	9.244	125,032	-0.03(-0.33%)
Mar 30, 2010	9.294	9.295	9.236	9.275	64,031	+0.02(+0.21%)
Mar 29, 2010	9.420	9.463	9.110	9.255	97,118	+0.04(+0.40%)
Mar 26, 2010	9.289	9.327	9.214	9.218	181,818	-0.04(-0.42%)
Mar 25, 2010	9.319	9.418	9.244	9.256	95,967	-0.03(-0.30%)
Mar 24, 2010	9.338	9.348	9.265	9.284	57,533	-0.09(-0.92%)
Mar 23, 2010	9.317	9.388	9.263	9.370	204,771	+0.06(+0.62%)
Mar 22, 2010	9.160	9.323	9.123	9.312	213,458	+0.13(+1.40%)
Mar 19, 2010	9.239	9.239	9.121	9.183	209,210	-0.04(-0.44%)
Mar 18, 2010	9.254	9.291	9.222	9.224	344,630	-0.02(-0.26%)
Mar 17, 2010	9.211	9.278	9.173	9.248	141,975	+0.07(+0.73%)
Mar 16, 2010	9.115	9.188	9.078	9.181	231,019	+0.09(+0.97%)
Mar 15, 2010	9.062	9.115	9.062	9.093	81,394	+0.00(+0.00%)
Mar 12, 2010	9.115	9.138	9.052	9.093	173,038	+0.00(+0.02%)
Mar 11, 2010	9.044	9.091	9.030	9.091	151,863	+0.02(+0.26%)
Mar 10, 2010	9.005	9.090	9.005	9.067	139,988	+0.06(+0.69%)
Mar 09, 2010	8.962	9.051	8.957	9.005	226,273	+0.03(+0.29%)
Mar 08, 2010	9.022	9.022	8.928	8.979	435,292	+0.08(+0.84%)
Mar 05, 2010	8.827	8.929	8.810	8.904	70,562	+0.16(+1.84%)
Mar 04, 2010	8.732	8.756	8.693	8.743	64,964	+0.06(+0.64%)
Mar 03, 2010	8.698	8.758	8.681	8.687	105,528	+0.01(+0.10%)
Mar 02, 2010	8.661	8.711	8.640	8.678	554,599	+0.07(+0.85%)
Mar 01, 2010	8.549	8.629	8.549	8.605	335,575	+0.09(+1.06%)
Feb 26, 2010	8.571	8.571	8.463	8.515	36,237	-0.01(-0.15%)
Feb 25, 2010	8.470	8.530	8.436	8.528	101,867	-0.00(-0.05%)
Feb 24, 2010	8.592	8.592	8.489	8.532	75,014	+0.08(+0.94%)
Feb 23, 2010	8.521	8.534	8.453	8.453	56,914	-0.09(-1.01%)
Feb 22, 2010	8.504	8.543	8.494	8.539	377,414	+0.03(+0.35%)
Feb 19, 2010	8.453	8.524	8.446	8.509	89,257	+0.05(+0.61%)
Feb 18, 2010	8.352	8.457	8.352	8.457	95,999	+0.13(+1.52%)
Feb 17, 2010	8.324	8.333	8.298	8.330	63,689	+0.06(+0.70%)
Feb 16, 2010	8.206	8.272	8.195	8.272	77,238	+0.15(+1.80%)
Feb 12, 2010	7.978	8.126	8.126	8.126	23,264	+0.03(+0.32%)
Feb 11, 2010	7.963	8.100	7.962	8.100	61,432	+0.11(+1.37%)
Feb 10, 2010	7.915	8.010	7.883	7.991	139,174	+0.02(+0.24%)
Feb 09, 2010	8.019	8.023	7.915	7.971	104,077	+0.08(+0.95%)
Feb 08, 2010	8.014	8.018	7.896	7.896	110,400	-0.11(-1.37%)
Feb 05, 2010	7.958	8.025	7.887	8.006	155,757	+0.04(+0.54%)
Feb 04, 2010	8.068	8.199	7.956	7.963	279,135	-0.23(-2.78%)
Feb 03, 2010	8.264	8.279	8.158	8.191	80,505	-0.09(-1.06%)
Feb 02, 2010	8.255	8.281	8.218	8.279	30,113	+0.08(+0.97%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices