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. Midcap Dividend Fund (NY: DON )

48.11 +0.63 (+1.33%)
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 (%)
Feb 26, 2010 9.867 9.872 9.832 9.850 15,947 -0.03(-0.31%)
Feb 25, 2010 9.758 9.883 9.758 9.881 38,860 -0.00(-0.02%)
Feb 24, 2010 9.849 9.883 9.805 9.883 18,251 +0.08(+0.86%)
Feb 23, 2010 9.897 9.897 9.799 9.799 30,115 -0.10(-0.99%)
Feb 22, 2010 9.888 9.920 9.874 9.897 31,353 +0.01(+0.09%)
Feb 19, 2010 9.849 9.911 9.817 9.888 314,700 +0.08(+0.78%)
Feb 18, 2010 9.782 9.812 9.736 9.812 18,758 +0.07(+0.76%)
Feb 17, 2010 9.688 9.749 9.688 9.738 21,938 +0.09(+0.94%)
Feb 16, 2010 9.596 9.665 9.596 9.647 67,535 +0.21(+2.22%)
Feb 12, 2010 9.354 9.438 9.438 9.438 4,405 -0.01(-0.06%)
Feb 11, 2010 9.373 9.458 9.082 9.444 62,609 +0.09(+0.93%)
Feb 10, 2010 9.341 9.407 9.287 9.357 41,499 -0.02(-0.27%)
Feb 09, 2010 9.373 9.393 9.275 9.382 49,754 +0.09(+0.93%)
Feb 08, 2010 9.348 9.407 9.295 9.295 41,798 -0.06(-0.61%)
Feb 05, 2010 9.363 9.363 9.177 9.352 70,319 +0.01(+0.12%)
Feb 04, 2010 9.488 9.538 9.341 9.341 89,676 -0.23(-2.44%)
Feb 03, 2010 9.679 9.679 9.562 9.575 41,595 -0.11(-1.10%)
Feb 02, 2010 9.581 9.681 9.516 9.681 17,322 +0.16(+1.72%)
Feb 01, 2010 9.402 9.533 9.402 9.518 22,890 +0.08(+0.84%)
Jan 29, 2010 9.550 9.590 9.438 9.438 20,850 -0.07(-0.76%)
Jan 28, 2010 9.606 9.606 9.463 9.511 32,811 -0.03(-0.33%)
Jan 27, 2010 9.625 9.625 9.243 9.543 49,292 -0.10(-1.04%)
Jan 26, 2010 9.588 9.699 9.588 9.643 23,648 -0.00(-0.03%)
Jan 25, 2010 9.652 9.672 9.585 9.645 84,724 +0.03(+0.28%)
Jan 22, 2010 9.752 9.778 9.618 9.618 25,511 -0.16(-1.60%)
Jan 21, 2010 9.988 9.988 9.774 9.774 30,701 -0.17(-1.67%)
Jan 20, 2010 9.881 9.940 9.566 9.940 32,168 -0.05(-0.50%)
Jan 19, 2010 9.863 10.00 9.863 9.990 34,476 +0.11(+1.10%)
Jan 15, 2010 10.03 9.881 9.881 9.881 72,689 -0.09(-0.89%)
Jan 14, 2010 10.04 10.04 9.919 9.970 23,855 -0.00(-0.04%)
Jan 13, 2010 9.899 9.974 9.842 9.974 47,860 +0.15(+1.50%)
Jan 12, 2010 9.892 9.892 9.801 9.827 22,881 -0.10(-1.01%)
Jan 11, 2010 9.992 9.992 9.899 9.927 21,494 +0.03(+0.28%)
Jan 08, 2010 9.917 9.917 9.867 9.899 32,983 -0.02(-0.18%)
Jan 07, 2010 9.960 9.960 9.847 9.917 49,428 +0.05(+0.53%)
Jan 06, 2010 9.829 9.874 9.827 9.865 79,874 +0.06(+0.56%)
Jan 05, 2010 9.822 9.827 9.773 9.810 29,300 -0.01(-0.12%)
Jan 04, 2010 9.788 9.855 9.364 9.822 10,762 +0.07(+0.70%)
Dec 31, 2009 9.895 9.754 9.754 9.754 82,821 -0.10(-1.01%)
Dec 30, 2009 9.857 9.858 9.821 9.854 51,424 -0.04(-0.37%)
Dec 29, 2009 9.931 9.931 9.861 9.890 30,014 -0.02(-0.18%)
Dec 28, 2009 9.947 9.947 9.874 9.908 55,010 +0.04(+0.43%)
Dec 24, 2009 10.18 10.18 9.863 9.866 30,463 +0.03(+0.28%)
Dec 23, 2009 9.811 9.854 9.743 9.838 50,710 +0.09(+0.91%)
Dec 22, 2009 9.732 9.749 9.706 9.749 23,309 +0.04(+0.40%)
Dec 21, 2009 9.590 9.756 9.590 9.711 60,495 +0.03(+0.30%)
Dec 18, 2009 9.670 9.681 9.606 9.681 53,609 +0.07(+0.77%)
Dec 17, 2009 9.640 9.709 9.604 9.607 81,645 -0.10(-1.04%)
Dec 16, 2009 9.733 9.749 9.709 9.709 47,930 +0.05(+0.54%)
Dec 15, 2009 9.672 9.720 9.646 9.656 47,419 -0.02(-0.23%)
Dec 14, 2009 9.627 9.700 9.600 9.679 41,181 +0.11(+1.18%)
Dec 11, 2009 9.486 9.577 9.486 9.566 39,582 +0.10(+1.01%)
Dec 10, 2009 9.516 9.520 9.470 9.470 26,586 +0.07(+0.77%)
Dec 09, 2009 9.400 9.438 9.375 9.398 44,164 -0.02(-0.24%)
Dec 08, 2009 9.398 9.478 9.350 9.420 41,441 -0.08(-0.81%)
Dec 07, 2009 9.564 9.570 9.452 9.497 16,449 -0.02(-0.24%)
Dec 04, 2009 9.575 9.575 9.420 9.520 75,623 +0.18(+1.94%)
Dec 03, 2009 9.438 9.511 9.339 9.339 28,185 -0.08(-0.89%)
Dec 02, 2009 9.386 9.438 9.382 9.422 24,216 +0.10(+1.05%)
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.