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 )

31.23 -0.13 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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, 2004 1.254 1.254 1.211 1.215 21,924 -0.05(-3.90%)
May 27, 2004 1.265 1.265 1.265 1.265 0 +0.00(+0.00%)
May 26, 2004 1.286 1.286 1.265 1.265 6,530 -0.01(-0.67%)
May 25, 2004 1.239 1.273 1.230 1.273 14,460 +0.02(+1.89%)
May 24, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 21, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 20, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 19, 2004 1.215 1.250 1.215 1.250 6,997 +0.04(+3.19%)
May 18, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
May 17, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
May 14, 2004 1.200 1.211 1.158 1.211 11,195 -0.02(-1.40%)
May 13, 2004 1.243 1.248 1.226 1.228 135,278 +0.00(+0.35%)
May 12, 2004 1.241 1.241 1.224 1.224 25,656 -0.04(-3.06%)
May 11, 2004 1.254 1.267 1.248 1.263 27,988 +0.01(+0.51%)
May 10, 2004 1.263 1.267 1.248 1.256 16,326 -0.03(-2.33%)
May 07, 2004 1.282 1.286 1.282 1.286 3,265 +0.00(+0.33%)
May 06, 2004 1.340 1.340 1.282 1.282 25,189 -0.05(-4.01%)
May 05, 2004 1.323 1.336 1.323 1.336 2,798 +0.00(+0.16%)
May 04, 2004 1.340 1.340 1.323 1.333 12,594 -0.02(-1.11%)
May 03, 2004 1.340 1.348 1.340 1.348 6,530 -0.01(-0.47%)
Apr 30, 2004 1.333 1.366 1.331 1.355 13,527 +0.02(+1.61%)
Apr 29, 2004 1.359 1.359 1.318 1.333 23,323 -0.03(-1.89%)
Apr 28, 2004 1.432 1.432 1.344 1.359 32,653 -0.09(-6.49%)
Apr 27, 2004 1.501 1.513 1.432 1.453 41,050 -0.04(-2.59%)
Apr 26, 2004 1.492 1.513 1.492 1.492 4,198 +0.02(+1.46%)
Apr 23, 2004 1.464 1.471 1.453 1.471 16,326 -0.01(-0.44%)
Apr 22, 2004 1.462 1.477 1.453 1.477 15,860 -0.02(-1.29%)
Apr 21, 2004 1.518 1.518 1.496 1.496 3,265 -0.04(-2.79%)
Apr 20, 2004 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Apr 19, 2004 1.539 1.539 1.539 1.539 466 -0.01(-0.55%)
Apr 16, 2004 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Apr 15, 2004 1.554 1.569 1.548 1.548 14,927 +0.00(+0.28%)
Apr 14, 2004 1.541 1.543 1.541 1.543 9,796 +0.00(+0.14%)
Apr 13, 2004 1.516 1.558 1.516 1.541 6,530 +0.05(+3.16%)
Apr 12, 2004 1.513 1.513 1.494 1.494 19,592 +0.00(+0.14%)
Apr 08, 2004 1.492 1.492 1.492 1.492 932 -0.00(-0.29%)
Apr 07, 2004 1.477 1.496 1.471 1.496 22,390 +0.03(+1.75%)
Apr 06, 2004 1.479 1.479 1.456 1.471 30,787 -0.01(-0.58%)
Apr 05, 2004 1.479 1.479 1.462 1.479 25,189 +0.00(+0.00%)
Apr 02, 2004 1.468 1.479 1.447 1.479 8,396 +0.01(+0.58%)
Apr 01, 2004 1.451 1.471 1.451 1.471 4,198 +0.01(+0.73%)
Mar 31, 2004 1.406 1.462 1.406 1.460 11,195 +0.08(+5.42%)
Mar 30, 2004 1.441 1.441 1.363 1.385 17,259 -0.07(-5.00%)
Mar 29, 2004 1.481 1.481 1.458 1.458 10,262 -0.04(-2.86%)
Mar 26, 2004 1.531 1.533 1.501 1.501 29,388 -0.04(-2.64%)
Mar 25, 2004 1.533 1.543 1.533 1.541 27,988 +0.01(+0.56%)
Mar 24, 2004 1.533 1.533 1.533 1.533 1,865 -0.02(-1.38%)
Mar 23, 2004 1.554 1.554 1.554 1.554 4,664 -0.05(-3.33%)
Mar 22, 2004 1.704 1.704 1.576 1.608 90,496 -0.08(-4.58%)
Mar 19, 2004 1.734 1.734 1.685 1.685 34,052 +0.03(+2.08%)
Mar 18, 2004 1.661 1.724 1.651 1.651 194,988 -0.01(-0.65%)
Mar 17, 2004 1.629 1.661 1.629 1.661 13,527 +0.03(+1.97%)
Mar 16, 2004 1.610 1.629 1.610 1.629 15,860 -0.01(-0.65%)
Mar 15, 2004 1.640 1.640 1.640 1.640 6,530 -0.01(-0.39%)
Mar 12, 2004 1.694 1.694 1.640 1.646 46,647 -0.05(-3.15%)
Mar 11, 2004 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 10, 2004 1.721 1.721 1.700 1.700 2,332 -0.04(-2.22%)
Mar 09, 2004 1.676 1.741 1.676 1.739 16,793 +0.06(+3.84%)
Mar 08, 2004 1.715 1.715 1.672 1.674 15,860 -0.08(-4.64%)
Mar 05, 2004 1.801 1.801 1.756 1.756 14,927 -0.04(-2.38%)
Mar 04, 2004 1.801 1.801 1.799 1.799 55,044 +0.02(+1.08%)
Mar 03, 2004 1.779 1.801 1.779 1.779 27,988 +0.02(+1.22%)
Mar 02, 2004 1.848 1.882 1.741 1.758 27,522 -0.07(-3.76%)
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.