Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Nov 29, 2004 1.104 1.168 1.098 1.155 124,549 +0.03(+2.67%)
Nov 26, 2004 1.136 1.136 1.125 1.125 99,360 +0.00(+0.00%)
Nov 24, 2004 1.158 1.158 1.104 1.125 8,863 -0.02(-1.50%)
Nov 23, 2004 1.143 1.164 1.093 1.143 20,058 +0.02(+1.91%)
Nov 22, 2004 1.136 1.158 1.121 1.121 83,499 -0.05(-4.04%)
Nov 19, 2004 1.185 1.185 1.168 1.168 125,482 +0.00(+0.37%)
Nov 18, 2004 1.185 1.185 1.149 1.164 92,829 -0.02(-1.63%)
Nov 17, 2004 1.188 1.192 1.115 1.183 79,767 +0.02(+1.47%)
Nov 16, 2004 1.183 1.209 1.117 1.166 62,974 -0.02(-1.98%)
Nov 15, 2004 1.173 1.198 1.166 1.190 27,055 +0.02(+1.46%)
Nov 12, 2004 1.181 1.181 1.153 1.173 41,050 +0.01(+1.11%)
Nov 11, 2004 1.177 1.177 1.160 1.160 32,653 +0.00(+0.37%)
Nov 10, 2004 1.166 1.179 1.155 1.155 45,248 +0.01(+0.94%)
Nov 09, 2004 1.164 1.164 1.134 1.145 41,050 +0.02(+2.10%)
Nov 08, 2004 1.106 1.128 1.098 1.121 12,128 +0.01(+1.36%)
Nov 05, 2004 1.110 1.110 1.106 1.106 1,865 -0.00(-0.39%)
Nov 04, 2004 1.110 1.110 1.110 1.110 1,865 -0.01(-0.96%)
Nov 03, 2004 1.095 1.121 1.095 1.121 6,064 +0.01(+0.96%)
Nov 02, 2004 1.100 1.110 1.100 1.110 4,664 -0.01(-0.96%)
Nov 01, 2004 1.143 1.143 1.115 1.121 13,061 +0.00(+0.00%)
Oct 29, 2004 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Oct 28, 2004 1.098 1.121 1.098 1.121 932 +0.02(+1.55%)
Oct 27, 2004 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Oct 26, 2004 1.104 1.104 1.104 1.104 2,798 -0.00(-0.19%)
Oct 25, 2004 1.104 1.115 1.083 1.106 29,854 -0.00(-0.39%)
Oct 22, 2004 1.104 1.110 1.104 1.110 28,455 +0.00(+0.00%)
Oct 21, 2004 1.104 1.110 1.104 1.110 6,530 -0.00(-0.38%)
Oct 20, 2004 1.095 1.115 1.087 1.115 56,910 +0.02(+1.76%)
Oct 19, 2004 1.100 1.115 1.072 1.095 24,723 -0.01(-1.16%)
Oct 18, 2004 1.145 1.145 1.093 1.108 82,566 -0.05(-4.26%)
Oct 15, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 14, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 13, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 12, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 11, 2004 1.155 1.158 1.155 1.158 2,332 -0.02(-1.64%)
Oct 08, 2004 1.177 1.177 1.177 1.177 0 +0.00(+0.00%)
Oct 07, 2004 1.177 1.177 1.177 1.177 466 -0.00(-0.18%)
Oct 06, 2004 1.138 1.179 1.138 1.179 6,997 +0.04(+3.58%)
Oct 05, 2004 1.158 1.158 1.134 1.138 69,505 -0.07(-5.85%)
Oct 04, 2004 1.209 1.209 1.209 1.209 1,865 -0.01(-0.88%)
Oct 01, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 30, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 29, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 28, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 27, 2004 1.220 1.220 1.220 1.220 2,798 -0.00(-0.18%)
Sep 24, 2004 1.222 1.222 1.222 1.222 932 +0.00(+0.18%)
Sep 23, 2004 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Sep 22, 2004 1.233 1.233 1.220 1.220 5,131 -0.01(-1.21%)
Sep 21, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 20, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 17, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 16, 2004 1.235 1.235 1.235 1.235 2,332 +0.00(+0.17%)
Sep 15, 2004 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Sep 14, 2004 1.233 1.233 1.233 1.233 466 +0.00(+0.00%)
Sep 13, 2004 1.233 1.233 1.233 1.233 1,865 -0.00(-0.17%)
Sep 10, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 09, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 08, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 07, 2004 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Sep 03, 2004 1.235 1.235 1.235 1.235 466 +0.01(+1.05%)
Sep 02, 2004 1.222 1.222 1.222 1.222 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 Burlingame.com & California Media Partners, LLC. All rights reserved.