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 )

31.70 +0.26 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.549	8.549	8.441	8.493	36,331	-0.01(-0.15%)
Feb 25, 2010	8.448	8.508	8.414	8.506	102,131	-0.00(-0.05%)
Feb 24, 2010	8.570	8.570	8.467	8.510	75,209	+0.08(+0.94%)
Feb 23, 2010	8.499	8.511	8.431	8.431	57,062	-0.09(-1.01%)
Feb 22, 2010	8.482	8.521	8.472	8.517	378,393	+0.03(+0.35%)
Feb 19, 2010	8.431	8.502	8.424	8.487	89,489	+0.05(+0.61%)
Feb 18, 2010	8.330	8.435	8.330	8.435	96,248	+0.13(+1.52%)
Feb 17, 2010	8.302	8.311	8.276	8.309	63,854	+0.06(+0.70%)
Feb 16, 2010	8.184	8.251	8.174	8.251	77,439	+0.15(+1.80%)
Feb 12, 2010	7.957	8.105	8.105	8.105	23,325	+0.03(+0.32%)
Feb 11, 2010	7.942	8.079	7.942	8.079	61,592	+0.11(+1.37%)
Feb 10, 2010	7.895	7.989	7.863	7.970	139,535	+0.02(+0.24%)
Feb 09, 2010	7.998	8.002	7.895	7.951	104,347	+0.08(+0.95%)
Feb 08, 2010	7.994	7.997	7.876	7.876	110,686	-0.11(-1.37%)
Feb 05, 2010	7.938	8.004	7.867	7.985	156,161	+0.04(+0.54%)
Feb 04, 2010	8.047	8.178	7.936	7.942	279,859	-0.23(-2.78%)
Feb 03, 2010	8.242	8.257	8.137	8.169	80,714	-0.09(-1.06%)
Feb 02, 2010	8.234	8.259	8.197	8.257	30,192	+0.08(+0.97%)
Feb 01, 2010	8.154	8.223	8.154	8.178	67,106	+0.04(+0.50%)
Jan 29, 2010	8.221	8.323	8.009	8.137	248,253	-0.09(-1.04%)
Jan 28, 2010	8.364	8.364	8.171	8.223	73,637	-0.09(-1.06%)
Jan 27, 2010	8.210	8.349	7.910	8.311	72,746	+0.09(+1.12%)
Jan 26, 2010	8.287	8.328	8.041	8.219	96,682	-0.11(-1.31%)
Jan 25, 2010	8.529	8.544	8.266	8.328	102,686	+0.04(+0.47%)
Jan 22, 2010	8.433	8.459	8.274	8.289	105,093	-0.14(-1.60%)
Jan 21, 2010	8.557	8.583	8.394	8.424	165,305	-0.11(-1.31%)
Jan 20, 2010	8.609	8.895	8.447	8.536	172,027	-0.11(-1.24%)
Jan 19, 2010	8.476	8.643	8.476	8.643	29,016	+0.17(+1.95%)
Jan 15, 2010	8.574	8.478	8.478	8.478	69,975	-0.10(-1.12%)
Jan 14, 2010	8.583	8.583	8.497	8.574	28,409	+0.06(+0.65%)
Jan 13, 2010	8.469	8.528	8.401	8.519	36,345	+0.08(+0.94%)
Jan 12, 2010	8.463	8.487	8.401	8.439	52,238	-0.07(-0.78%)
Jan 11, 2010	8.566	8.566	8.472	8.506	29,991	+0.03(+0.40%)
Jan 08, 2010	8.397	8.529	8.397	8.472	73,795	+0.01(+0.08%)
Jan 07, 2010	8.360	8.467	8.341	8.465	48,301	+0.07(+0.79%)
Jan 06, 2010	8.438	8.461	8.397	8.399	65,436	-0.02(-0.28%)
Jan 05, 2010	8.474	8.482	8.422	8.422	70,745	-0.06(-0.66%)
Jan 04, 2010	8.313	8.493	8.313	8.478	91,429	+0.16(+1.93%)
Dec 31, 2009	8.461	8.317	8.317	8.317	34,054	-0.08(-0.89%)
Dec 30, 2009	8.574	8.574	8.184	8.392	60,048	-0.01(-0.13%)
Dec 29, 2009	8.459	8.459	8.399	8.403	41,112	+0.00(+0.05%)
Dec 28, 2009	8.394	8.422	8.377	8.399	79,846	-0.00(-0.05%)
Dec 24, 2009	8.403	8.403	8.377	8.403	51,618	+0.03(+0.38%)
Dec 23, 2009	8.289	8.373	8.289	8.371	124,378	+0.09(+1.09%)
Dec 22, 2009	8.186	8.281	8.186	8.281	206,777	+0.06(+0.70%)
Dec 21, 2009	8.328	8.328	8.170	8.223	272,703	-0.05(-0.54%)
Dec 18, 2009	8.231	8.270	8.167	8.268	253,557	+0.08(+0.94%)
Dec 17, 2009	8.169	8.219	8.146	8.191	127,569	-0.08(-0.93%)
Dec 16, 2009	8.259	8.294	8.222	8.268	74,183	+0.06(+0.68%)
Dec 15, 2009	8.222	8.283	8.199	8.212	55,383	-0.06(-0.70%)
Dec 14, 2009	8.195	8.270	8.124	8.270	43,370	+0.12(+1.42%)
Dec 11, 2009	8.075	8.154	8.047	8.154	52,038	+0.11(+1.33%)
Dec 10, 2009	8.244	8.244	8.009	8.047	38,495	-0.06(-0.71%)
Dec 09, 2009	8.129	8.139	8.041	8.105	97,886	-0.02(-0.21%)
Dec 08, 2009	8.126	8.185	8.077	8.122	120,128	-0.07(-0.86%)
Dec 07, 2009	8.165	8.243	8.150	8.193	174,719	+0.01(+0.10%)
Dec 04, 2009	8.129	8.216	8.021	8.184	196,168	+0.24(+3.05%)
Dec 03, 2009	8.081	8.135	7.940	7.942	128,017	-0.10(-1.25%)
Dec 02, 2009	7.953	8.094	7.953	8.043	21,426	+0.10(+1.21%)

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