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 (%)
Oct 29, 2010	9.654	9.753	9.654	9.738	124,938	+0.03(+0.32%)
Oct 28, 2010	9.767	9.809	9.645	9.707	149,391	-0.03(-0.27%)
Oct 27, 2010	9.747	9.771	9.639	9.734	109,819	-0.07(-0.72%)
Oct 25, 2010	9.846	9.908	9.804	9.804	70,384	+0.04(+0.38%)
Oct 22, 2010	9.776	9.793	9.717	9.767	74,847	+0.02(+0.18%)
Oct 21, 2010	9.853	9.872	9.661	9.749	69,003	-0.05(-0.54%)
Oct 20, 2010	9.764	9.853	9.760	9.802	128,112	+0.13(+1.35%)
Oct 19, 2010	9.727	9.842	9.628	9.672	161,853	-0.17(-1.68%)
Oct 18, 2010	9.745	9.840	9.745	9.837	62,820	+0.10(+1.07%)
Oct 15, 2010	9.832	9.832	9.689	9.734	75,951	-0.03(-0.34%)
Oct 14, 2010	9.709	9.799	9.704	9.767	79,668	+0.00(+0.05%)
Oct 13, 2010	9.663	9.818	9.612	9.762	93,076	+0.13(+1.35%)
Oct 12, 2010	9.583	9.654	9.566	9.632	126,432	+0.01(+0.07%)
Oct 11, 2010	9.612	9.669	9.581	9.625	85,756	+0.00(+0.00%)
Oct 08, 2010	9.625	9.652	9.480	9.625	241,367	+0.12(+1.30%)
Oct 07, 2010	9.590	9.590	9.464	9.502	116,478	-0.01(-0.12%)
Oct 06, 2010	9.486	9.543	9.477	9.513	434,033	-0.00(-0.02%)
Oct 05, 2010	9.371	9.539	9.261	9.515	650,695	+0.19(+2.09%)
Oct 04, 2010	9.356	9.419	9.263	9.320	158,426	-0.09(-0.92%)
Oct 01, 2010	9.407	9.440	9.340	9.407	93,800	+0.04(+0.47%)
Sep 30, 2010	9.415	9.453	9.312	9.362	98,670	+0.01(+0.11%)
Sep 29, 2010	9.338	9.378	9.288	9.352	52,734	-0.01(-0.08%)
Sep 28, 2010	9.272	9.362	9.171	9.360	147,404	+0.08(+0.86%)
Sep 27, 2010	9.316	9.323	9.239	9.281	204,023	-0.02(-0.26%)
Sep 24, 2010	9.124	9.310	9.124	9.305	132,511	+0.27(+2.96%)
Sep 23, 2010	9.095	9.219	9.022	9.038	112,463	-0.11(-1.24%)
Sep 22, 2010	9.230	9.261	9.133	9.151	93,008	-0.12(-1.28%)
Sep 21, 2010	9.349	9.362	9.259	9.270	193,643	-0.09(-0.99%)
Sep 20, 2010	9.168	9.362	9.073	9.362	307,555	+0.23(+2.55%)
Sep 17, 2010	9.130	9.148	9.025	9.130	76,297	-0.04(-0.38%)
Sep 15, 2010	9.119	9.180	9.058	9.165	71,573	+0.03(+0.29%)
Sep 14, 2010	9.191	9.193	9.121	9.139	68,517	-0.06(-0.67%)
Sep 13, 2010	9.067	9.218	9.067	9.200	50,910	+0.20(+2.21%)
Sep 10, 2010	8.999	9.053	8.970	9.001	64,908	+0.03(+0.35%)
Sep 09, 2010	9.034	9.060	8.905	8.969	80,432	+0.05(+0.51%)
Sep 08, 2010	8.909	9.010	8.894	8.924	285,509	+0.03(+0.34%)
Sep 07, 2010	9.034	9.034	8.890	8.894	124,910	-0.17(-1.84%)
Sep 03, 2010	9.018	9.080	8.972	9.060	293,463	+0.14(+1.52%)
Sep 02, 2010	8.837	8.942	8.828	8.924	198,928	+0.07(+0.79%)
Sep 01, 2010	8.705	8.854	8.685	8.854	205,607	+0.27(+3.14%)
Aug 31, 2010	8.563	8.666	8.504	8.585	110,679	+0.00(+0.05%)
Aug 30, 2010	8.723	8.732	8.581	8.581	49,028	-0.18(-2.07%)
Aug 27, 2010	8.762	8.771	8.524	8.762	126,856	+0.21(+2.40%)
Aug 26, 2010	8.620	8.697	8.539	8.557	199,623	-0.06(-0.69%)
Aug 25, 2010	8.419	8.645	8.395	8.616	247,646	+0.11(+1.28%)
Aug 24, 2010	8.421	8.567	8.292	8.507	376,888	-0.04(-0.43%)
Aug 23, 2010	8.647	8.647	8.544	8.544	85,041	-0.07(-0.84%)
Aug 20, 2010	8.581	8.632	8.497	8.616	67,558	-0.00(-0.02%)
Aug 19, 2010	8.815	8.846	8.610	8.618	271,959	-0.25(-2.86%)
Aug 18, 2010	8.825	8.940	8.812	8.872	105,846	+0.02(+0.25%)
Aug 17, 2010	8.797	8.911	8.736	8.850	100,583	+0.13(+1.54%)
Aug 16, 2010	8.598	8.745	8.572	8.716	166,419	+0.04(+0.50%)
Aug 13, 2010	8.673	8.712	8.639	8.673	188,274	-0.07(-0.85%)
Aug 12, 2010	8.616	8.773	8.616	8.747	87,796	-0.03(-0.32%)
Aug 11, 2010	8.907	8.942	8.760	8.775	182,208	-0.38(-4.17%)
Aug 10, 2010	9.161	9.180	9.064	9.158	533,307	-0.09(-1.03%)
Aug 09, 2010	9.180	9.264	9.127	9.253	96,581	+0.12(+1.29%)
Aug 06, 2010	9.134	9.141	8.964	9.134	246,339	-0.07(-0.81%)
Aug 05, 2010	9.288	9.305	9.209	9.209	320,906	-0.11(-1.22%)
Aug 04, 2010	9.303	9.338	9.276	9.323	247,842	+0.07(+0.75%)
Aug 03, 2010	9.309	9.336	9.180	9.254	95,439	-0.06(-0.69%)

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