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 )

30.99 -0.24 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 6.864 7.245 6.828 7.113 475,347 +0.24(+3.53%)
Dec 30, 2008 6.669 6.870 6.622 6.870 196,374 +0.27(+4.09%)
Dec 29, 2008 6.855 6.855 6.509 6.600 633,528 -0.28(-4.02%)
Dec 26, 2008 6.722 6.877 6.694 6.877 154,743 +0.26(+3.92%)
Dec 24, 2008 6.559 6.647 6.538 6.617 89,148 +0.02(+0.29%)
Dec 23, 2008 6.759 6.759 6.523 6.598 323,677 -0.13(-1.88%)
Dec 22, 2008 6.883 6.909 6.486 6.725 390,523 -0.23(-3.24%)
Dec 19, 2008 7.003 7.185 6.950 6.950 249,210 +0.08(+1.15%)
Dec 18, 2008 7.010 7.115 6.801 6.870 91,233 -0.09(-1.35%)
Dec 17, 2008 6.943 7.098 6.851 6.965 97,419 -0.00(-0.06%)
Dec 16, 2008 6.674 6.979 6.654 6.969 145,464 +0.48(+7.40%)
Dec 15, 2008 6.763 6.763 6.362 6.489 67,852 -0.17(-2.57%)
Dec 12, 2008 6.244 6.673 6.244 6.660 119,121 +0.21(+3.26%)
Dec 11, 2008 6.810 6.838 6.388 6.450 135,775 -0.40(-5.82%)
Dec 10, 2008 6.718 6.911 6.707 6.849 109,926 +0.17(+2.57%)
Dec 09, 2008 6.947 7.130 6.626 6.677 466,553 -0.27(-3.92%)
Dec 08, 2008 6.905 7.035 6.791 6.950 93,776 +0.22(+3.25%)
Dec 05, 2008 6.300 6.731 6.152 6.731 237,738 +0.35(+5.45%)
Dec 04, 2008 6.510 6.676 6.331 6.383 103,330 -0.15(-2.26%)
Dec 03, 2008 6.268 6.538 6.212 6.531 146,607 +0.24(+3.81%)
Dec 02, 2008 6.045 6.318 5.972 6.292 97,470 +0.41(+6.92%)
Dec 01, 2008 6.647 6.647 5.884 5.884 98,814 -1.02(-14.80%)
Nov 28, 2008 6.643 6.907 6.643 6.907 40,319 +0.18(+2.64%)
Nov 26, 2008 6.302 6.767 6.302 6.729 120,534 +0.35(+5.51%)
Nov 25, 2008 6.437 6.437 6.210 6.377 290,271 +0.07(+1.16%)
Nov 24, 2008 5.904 6.342 5.876 6.304 124,845 +0.45(+7.73%)
Nov 21, 2008 5.621 5.852 5.338 5.852 163,555 +0.28(+5.00%)
Nov 20, 2008 5.824 6.017 5.573 5.573 281,692 -0.32(-5.45%)
Nov 19, 2008 6.437 6.437 5.895 5.895 80,098 -0.48(-7.59%)
Nov 18, 2008 6.499 6.562 6.150 6.379 193,071 -0.10(-1.48%)
Nov 17, 2008 6.510 6.645 6.431 6.475 70,152 -0.07(-1.09%)
Nov 14, 2008 6.935 7.020 6.547 6.547 87,128 -0.38(-5.47%)
Nov 13, 2008 6.553 6.925 6.281 6.925 141,448 +0.39(+5.96%)
Nov 12, 2008 6.817 6.842 6.523 6.536 84,124 -0.40(-5.78%)
Nov 11, 2008 6.870 7.057 6.849 6.937 178,852 -0.05(-0.77%)
Nov 10, 2008 7.323 7.353 6.947 6.990 192,646 -0.26(-3.57%)
Nov 07, 2008 7.194 7.338 7.074 7.249 316,013 +0.12(+1.68%)
Nov 06, 2008 7.301 7.368 7.125 7.130 273,972 -0.20(-2.76%)
Nov 05, 2008 7.773 7.773 7.288 7.332 153,726 -0.48(-6.16%)
Nov 04, 2008 7.873 7.884 7.642 7.813 322,805 +0.10(+1.31%)
Nov 03, 2008 7.672 7.826 7.672 7.713 179,552 +0.06(+0.84%)
Oct 31, 2008 7.314 7.710 7.288 7.648 203,852 +0.32(+4.33%)
Oct 30, 2008 7.181 7.344 7.093 7.331 95,796 +0.21(+3.01%)
Oct 29, 2008 7.046 7.256 6.941 7.117 208,955 +0.06(+0.91%)
Oct 28, 2008 6.583 7.052 6.356 7.052 111,885 +0.62(+9.59%)
Oct 27, 2008 6.654 6.801 6.435 6.435 96,337 -0.34(-5.06%)
Oct 24, 2008 6.489 6.905 6.489 6.778 95,451 -0.26(-3.66%)
Oct 23, 2008 7.248 7.248 6.656 7.035 268,877 -0.13(-1.80%)
Oct 22, 2008 7.329 7.432 7.040 7.164 114,712 -0.38(-5.03%)
Oct 21, 2008 7.734 7.738 7.507 7.543 56,008 -0.21(-2.74%)
Oct 20, 2008 7.685 7.757 7.520 7.756 422,660 +0.14(+1.86%)
Oct 17, 2008 7.492 7.946 7.455 7.614 212,113 -0.17(-2.20%)
Oct 16, 2008 7.402 7.786 7.082 7.786 191,056 +0.48(+6.51%)
Oct 15, 2008 7.730 7.741 7.305 7.310 93,599 -0.65(-8.11%)
Oct 14, 2008 8.527 8.527 7.681 7.955 209,982 -0.21(-2.62%)
Oct 13, 2008 7.901 8.182 7.689 8.169 284,715 +0.75(+10.14%)
Oct 10, 2008 6.748 7.625 6.673 7.417 357,518 +0.36(+5.07%)
Oct 09, 2008 8.030 8.030 7.059 7.059 406,813 -0.75(-9.66%)
Oct 08, 2008 7.871 8.221 7.766 7.813 246,975 -0.29(-3.57%)
Oct 07, 2008 8.682 8.682 8.103 8.103 138,425 -0.52(-6.06%)
Oct 06, 2008 8.684 8.688 8.210 8.626 660,931 -0.30(-3.39%)
Oct 03, 2008 9.271 9.393 8.928 8.928 243,948 -0.24(-2.65%)
Oct 02, 2008 9.507 9.517 9.160 9.171 906,148 -0.31(-3.23%)
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.