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 )

32.50 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 27, 2002 1.496 1.496 1.461 1.461 161,000 -0.03(-1.88%)
Nov 26, 2002 1.489 1.489 1.489 1.489 0 +0.00(+0.00%)
Nov 25, 2002 1.489 1.489 1.489 1.489 465 +0.01(+0.73%)
Nov 22, 2002 1.464 1.479 1.464 1.479 1,861 -0.01(-0.43%)
Nov 21, 2002 1.547 1.547 1.485 1.485 14,424 -0.08(-5.34%)
Nov 20, 2002 1.612 1.612 1.569 1.569 12,563 -0.06(-3.95%)
Nov 19, 2002 1.698 1.698 1.633 1.633 12,563 -0.07(-4.28%)
Nov 18, 2002 1.706 1.706 1.706 1.706 0 +0.00(+0.00%)
Nov 15, 2002 1.706 1.706 1.706 1.706 465 -0.01(-0.75%)
Nov 14, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Nov 13, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Nov 12, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Nov 11, 2002 1.730 1.730 1.717 1.719 158,208 +0.00(+0.00%)
Nov 08, 2002 1.717 1.719 1.717 1.719 4,653 +0.01(+0.63%)
Nov 07, 2002 1.709 1.709 1.709 1.709 2,326 -0.01(-0.75%)
Nov 06, 2002 1.721 1.721 1.721 1.721 2,326 +0.01(+0.75%)
Nov 05, 2002 1.709 1.709 1.709 1.709 0 +0.00(+0.00%)
Nov 04, 2002 1.709 1.709 1.709 1.709 465 -0.01(-0.62%)
Nov 01, 2002 1.719 1.719 1.719 1.719 5,583 +0.00(+0.00%)
Oct 31, 2002 1.719 1.721 1.719 1.719 21,869 +0.02(+1.27%)
Oct 30, 2002 1.698 1.698 1.698 1.698 2,326 +0.02(+1.28%)
Oct 29, 2002 1.676 1.676 1.676 1.676 2,326 -0.02(-1.27%)
Oct 28, 2002 1.698 1.698 1.698 1.698 1,395 +0.02(+1.28%)
Oct 25, 2002 1.625 1.676 1.625 1.676 349,919 +0.01(+0.64%)
Oct 24, 2002 1.713 1.713 1.666 1.666 5,583 -0.03(-1.90%)
Oct 23, 2002 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Oct 22, 2002 1.698 1.698 1.698 1.698 0 +0.00(+0.00%)
Oct 21, 2002 1.681 1.698 1.681 1.698 2,326 +0.00(+0.00%)
Oct 18, 2002 1.698 1.698 1.698 1.698 232,659 -0.01(-0.38%)
Oct 17, 2002 1.702 1.704 1.702 1.704 1,861 +0.02(+1.41%)
Oct 16, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Oct 15, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Oct 14, 2002 1.666 1.681 1.666 1.681 20,008 +0.02(+0.90%)
Oct 11, 2002 1.666 1.666 1.666 1.666 1,861 -0.02(-1.27%)
Oct 10, 2002 1.687 1.687 1.687 1.687 2,791 -0.02(-1.26%)
Oct 09, 2002 1.719 1.719 1.709 1.709 1,861 -0.03(-1.85%)
Oct 08, 2002 1.719 1.751 1.719 1.741 11,167 +0.02(+1.25%)
Oct 07, 2002 1.719 1.719 1.719 1.719 0 +0.00(+0.00%)
Oct 04, 2002 1.719 1.719 1.719 1.719 930 -0.02(-1.23%)
Oct 03, 2002 1.784 1.784 1.741 1.741 6,049 -0.06(-3.57%)
Oct 02, 2002 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Oct 01, 2002 1.779 1.805 1.779 1.805 3,722 +0.05(+2.69%)
Sep 30, 2002 1.758 1.758 1.758 1.758 0 +0.00(+0.00%)
Sep 27, 2002 1.779 1.779 1.758 1.758 1,395 -0.02(-1.21%)
Sep 26, 2002 1.764 1.779 1.760 1.779 9,306 +0.02(+0.98%)
Sep 25, 2002 1.741 1.764 1.741 1.762 39,552 +0.02(+1.23%)
Sep 24, 2002 1.756 1.756 1.741 1.741 15,355 -0.01(-0.61%)
Sep 23, 2002 1.805 1.805 1.751 1.751 12,098 -0.05(-2.98%)
Sep 20, 2002 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Sep 19, 2002 1.814 1.818 1.805 1.805 11,167 -0.02(-1.18%)
Sep 18, 2002 1.814 1.827 1.814 1.827 5,583 +0.02(+1.19%)
Sep 17, 2002 1.784 1.805 1.782 1.805 7,910 +0.02(+1.20%)
Sep 16, 2002 1.784 1.784 1.784 1.784 930 -0.01(-0.60%)
Sep 13, 2002 1.794 1.794 1.794 1.794 3,722 -0.02(-1.18%)
Sep 12, 2002 1.816 1.816 1.816 1.816 0 +0.00(+0.00%)
Sep 11, 2002 1.816 1.816 1.816 1.816 46,531 +0.01(+0.59%)
Sep 10, 2002 1.784 1.805 1.782 1.805 6,049 +0.01(+0.60%)
Sep 09, 2002 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Sep 06, 2002 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Sep 05, 2002 1.794 1.794 1.794 1.794 465 -0.02(-0.83%)
Sep 04, 2002 1.784 1.810 1.784 1.810 9,306 +0.03(+1.45%)
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.