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 (%)
May 28, 2010 9.093 9.197 9.053 9.093 144,483 -0.12(-1.29%)
May 27, 2010 9.043 9.218 8.987 9.212 130,710 +0.37(+4.17%)
May 26, 2010 8.876 8.998 8.814 8.843 116,511 +0.04(+0.49%)
May 25, 2010 8.645 8.822 8.528 8.800 152,556 -0.05(-0.56%)
May 24, 2010 8.978 9.000 8.849 8.849 150,956 -0.13(-1.46%)
May 21, 2010 8.708 9.030 8.468 8.980 336,317 +0.11(+1.24%)
May 20, 2010 8.898 9.062 8.855 8.870 572,753 -0.48(-5.11%)
May 19, 2010 9.391 9.495 9.214 9.348 245,169 -0.10(-1.08%)
May 18, 2010 9.761 9.761 9.430 9.450 137,571 -0.18(-1.86%)
May 17, 2010 9.642 9.714 9.419 9.629 146,476 +0.04(+0.41%)
May 14, 2010 9.590 9.720 9.489 9.590 393,685 -0.18(-1.79%)
May 13, 2010 9.798 9.867 9.722 9.765 339,692 -0.08(-0.79%)
May 12, 2010 9.655 9.848 9.616 9.843 391,909 +0.25(+2.64%)
May 11, 2010 9.577 9.713 9.577 9.590 4,752 +0.06(+0.59%)
May 10, 2010 9.389 9.538 9.376 9.534 313,560 +0.50(+5.48%)
May 07, 2010 9.127 9.257 9.004 9.039 1,093,094 -0.27(-2.95%)
May 06, 2010 9.558 9.731 4.760 9.313 668,556 -0.28(-2.89%)
May 05, 2010 9.618 9.700 9.556 9.590 562,969 -0.14(-1.49%)
May 04, 2010 9.895 9.895 9.687 9.735 451,497 -0.29(-2.85%)
May 03, 2010 9.841 10.02 9.841 10.02 67,082 +0.25(+2.55%)
Apr 30, 2010 10.08 10.12 9.772 9.772 172,391 -0.30(-2.98%)
Apr 29, 2010 9.891 10.07 9.842 10.07 94,402 +0.27(+2.71%)
Apr 28, 2010 9.856 9.884 9.707 9.806 102,641 +0.00(+0.00%)
Apr 27, 2010 9.949 10.05 9.793 9.806 145,561 -0.21(-2.07%)
Apr 26, 2010 10.04 10.10 10.01 10.01 243,981 -0.03(-0.28%)
Apr 23, 2010 9.949 10.04 9.924 10.04 182,923 +0.09(+0.93%)
Apr 22, 2010 9.768 9.949 9.726 9.949 143,281 +0.12(+1.19%)
Apr 21, 2010 9.819 9.843 9.731 9.832 722,692 +0.06(+0.64%)
Apr 20, 2010 9.707 9.770 9.659 9.770 250,445 +0.13(+1.35%)
Apr 19, 2010 9.603 9.668 9.517 9.640 129,651 -0.00(-0.02%)
Apr 16, 2010 9.755 9.755 9.595 9.641 74,489 -0.12(-1.25%)
Apr 15, 2010 9.770 9.777 9.724 9.763 111,814 +0.00(+0.00%)
Apr 14, 2010 9.657 9.763 9.627 9.763 170,805 +0.16(+1.71%)
Apr 13, 2010 9.685 9.685 9.463 9.599 155,446 +0.03(+0.34%)
Apr 12, 2010 9.540 9.575 9.486 9.566 336,465 +0.04(+0.45%)
Apr 09, 2010 9.491 9.527 9.452 9.523 499,466 +0.06(+0.69%)
Apr 08, 2010 9.447 9.512 9.406 9.458 110,737 -0.03(-0.34%)
Apr 07, 2010 9.506 9.534 9.426 9.491 237,522 -0.02(-0.16%)
Apr 06, 2010 9.495 9.536 9.400 9.506 395,553 +0.07(+0.73%)
Apr 05, 2010 9.452 9.452 9.246 9.437 953,936 +0.17(+1.82%)
Apr 01, 2010 9.270 9.268 9.268 9.268 333,353 +0.05(+0.52%)
Mar 31, 2010 9.186 9.324 9.186 9.220 125,356 -0.03(-0.33%)
Mar 30, 2010 9.270 9.271 9.212 9.251 64,197 +0.02(+0.21%)
Mar 29, 2010 9.396 9.439 9.086 9.231 97,370 +0.04(+0.40%)
Mar 26, 2010 9.265 9.303 9.190 9.194 182,290 -0.04(-0.42%)
Mar 25, 2010 9.295 9.393 9.220 9.233 96,216 -0.03(-0.30%)
Mar 24, 2010 9.314 9.324 9.241 9.260 57,683 -0.09(-0.92%)
Mar 23, 2010 9.293 9.363 9.239 9.346 205,302 +0.06(+0.62%)
Mar 22, 2010 9.136 9.299 9.100 9.288 214,012 +0.13(+1.40%)
Mar 19, 2010 9.215 9.215 9.097 9.160 209,753 -0.04(-0.44%)
Mar 18, 2010 9.230 9.267 9.198 9.200 345,524 -0.02(-0.26%)
Mar 17, 2010 9.188 9.254 9.149 9.224 142,343 +0.07(+0.73%)
Mar 16, 2010 9.091 9.164 9.055 9.158 231,618 +0.09(+0.97%)
Mar 15, 2010 9.039 9.091 9.039 9.070 81,605 +0.00(+0.00%)
Mar 12, 2010 9.091 9.115 9.029 9.070 173,487 +0.00(+0.02%)
Mar 11, 2010 9.020 9.067 9.007 9.067 152,257 +0.02(+0.26%)
Mar 10, 2010 8.982 9.067 8.982 9.044 140,351 +0.06(+0.69%)
Mar 09, 2010 8.939 9.028 8.934 8.982 226,860 +0.03(+0.29%)
Mar 08, 2010 8.999 8.999 8.905 8.956 436,422 +0.08(+0.84%)
Mar 05, 2010 8.804 8.906 8.787 8.881 70,745 +0.16(+1.84%)
Mar 04, 2010 8.710 8.733 8.671 8.720 65,133 +0.06(+0.64%)
Mar 03, 2010 8.675 8.735 8.658 8.664 105,802 +0.01(+0.10%)
Mar 02, 2010 8.639 8.688 8.617 8.656 556,038 +0.07(+0.85%)
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.