Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 30, 2004 1.342 1.346 1.308 1.318 65,310 -0.10(-6.82%)
Jan 29, 2004 1.413 1.415 1.413 1.415 13,062 +0.00(+0.00%)
Jan 28, 2004 1.415 1.415 1.415 1.415 4,665 +0.02(+1.54%)
Jan 27, 2004 1.449 1.449 1.391 1.393 19,593 -0.01(-0.91%)
Jan 26, 2004 1.389 1.406 1.374 1.406 2,799 +0.02(+1.55%)
Jan 23, 2004 1.361 1.385 1.353 1.385 8,863 +0.01(+0.78%)
Jan 22, 2004 1.393 1.393 1.353 1.374 9,796 -0.03(-2.29%)
Jan 21, 2004 1.421 1.421 1.398 1.406 9,796 -0.03(-2.09%)
Jan 20, 2004 1.464 1.464 1.436 1.436 12,129 -0.04(-2.76%)
Jan 16, 2004 1.436 1.479 1.436 1.477 19,593 +0.04(+2.53%)
Jan 15, 2004 1.415 1.441 1.415 1.441 5,131 +0.04(+2.91%)
Jan 14, 2004 1.357 1.400 1.357 1.400 9,796 +0.02(+1.56%)
Jan 13, 2004 1.374 1.378 1.374 1.378 933 -0.00(-0.31%)
Jan 12, 2004 1.389 1.389 1.361 1.383 13,528 -0.03(-1.98%)
Jan 09, 2004 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Jan 08, 2004 1.363 1.411 1.363 1.411 18,660 +0.09(+6.99%)
Jan 07, 2004 1.286 1.318 1.275 1.318 22,392 +0.05(+4.24%)
Jan 06, 2004 1.198 1.265 1.168 1.265 20,526 +0.08(+6.50%)
Jan 05, 2004 1.149 1.233 1.147 1.188 7,464 +0.05(+4.33%)
Jan 02, 2004 1.125 1.138 1.125 1.138 933 -0.01(-0.75%)
Dec 31, 2003 1.134 1.147 1.091 1.147 20,992 +0.01(+0.75%)
Dec 30, 2003 1.145 1.145 1.138 1.138 5,131 -0.03(-2.39%)
Dec 29, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Dec 26, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Dec 24, 2003 1.166 1.166 1.166 1.166 2,799 -0.00(-0.37%)
Dec 23, 2003 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 22, 2003 1.166 1.170 1.166 1.170 933 +0.01(+1.30%)
Dec 19, 2003 1.140 1.155 1.104 1.155 32,655 -0.04(-3.58%)
Dec 18, 2003 1.198 1.198 1.198 1.198 8,397 -0.01(-0.71%)
Dec 17, 2003 1.207 1.207 1.207 1.207 466 +0.00(+0.00%)
Dec 16, 2003 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Dec 15, 2003 1.207 1.207 1.207 1.207 1,866 +0.00(+0.36%)
Dec 12, 2003 1.179 1.203 1.179 1.203 6,064 +0.05(+3.89%)
Dec 11, 2003 1.140 1.158 1.140 1.158 5,598 +0.02(+1.89%)
Dec 10, 2003 1.155 1.158 1.136 1.136 5,598 -0.00(-0.38%)
Dec 09, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 08, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 05, 2003 1.155 1.155 1.155 1.140 466 -0.02(-1.85%)
Dec 04, 2003 1.162 1.162 1.162 1.162 0 +0.00(+0.00%)
Dec 03, 2003 1.162 1.162 1.162 1.162 933 -0.02(-1.45%)
Dec 02, 2003 1.179 1.179 1.179 1.179 4,665 -0.02(-1.79%)
Dec 01, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 28, 2003 1.200 1.200 1.200 1.200 466 -0.01(-0.89%)
Nov 26, 2003 1.228 1.228 1.211 1.211 3,265 -0.03(-2.59%)
Nov 25, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Nov 24, 2003 1.254 1.254 1.243 1.243 1,399 +0.01(+0.87%)
Nov 21, 2003 1.233 1.233 1.233 1.233 466 +0.01(+0.70%)
Nov 20, 2003 1.224 1.224 1.224 1.224 0 +0.00(+0.00%)
Nov 19, 2003 1.224 1.224 1.224 1.224 0 -0.00(-0.35%)
Nov 18, 2003 1.228 1.228 1.228 1.228 2,332 -0.04(-2.88%)
Nov 17, 2003 1.265 1.265 1.265 1.265 0 +0.00(+0.00%)
Nov 14, 2003 1.265 1.265 1.265 1.265 0 +0.00(+0.00%)
Nov 13, 2003 1.265 1.271 1.265 1.265 5,598 +0.01(+0.85%)
Nov 12, 2003 1.226 1.254 1.222 1.254 28,456 +0.00(+0.34%)
Nov 11, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 10, 2003 1.250 1.260 1.250 1.250 62,044 +0.02(+1.57%)
Nov 07, 2003 1.181 1.181 1.181 1.230 15,861 +0.04(+3.42%)
Nov 06, 2003 1.177 1.190 1.173 1.190 47,116 -0.01(-0.89%)
Nov 05, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 04, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.