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 )

32.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 30, 2003 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
May 29, 2003 1.363 1.363 1.363 1.363 465 +0.00(+0.00%)
May 28, 2003 1.375 1.375 1.363 1.363 8,375 -0.00(-0.16%)
May 27, 2003 1.483 1.509 1.343 1.365 407,153 -0.14(-9.29%)
May 23, 2003 1.504 1.504 1.504 1.504 930 +0.02(+1.30%)
May 22, 2003 1.485 1.485 1.485 1.485 2,326 -0.01(-0.43%)
May 21, 2003 1.491 1.491 1.491 1.491 0 +0.00(+0.00%)
May 20, 2003 1.464 1.491 1.464 1.491 3,722 +0.01(+0.43%)
May 19, 2003 1.485 1.485 1.485 1.485 0 +0.00(+0.00%)
May 16, 2003 1.515 1.515 1.485 1.485 13,494 -0.04(-2.68%)
May 15, 2003 1.517 1.526 1.515 1.526 6,979 -0.01(-0.70%)
May 14, 2003 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
May 13, 2003 1.537 1.537 1.537 1.537 2,791 -0.02(-1.38%)
May 12, 2003 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
May 09, 2003 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
May 08, 2003 1.558 1.558 1.558 1.558 4,653 -0.02(-1.36%)
May 07, 2003 1.502 1.580 1.502 1.580 26,523 +0.10(+6.52%)
May 06, 2003 1.494 1.524 1.483 1.483 17,216 -0.03(-2.13%)
May 05, 2003 1.515 1.515 1.515 1.515 930 +0.01(+0.71%)
May 02, 2003 1.560 1.560 1.504 1.504 32,572 -0.06(-3.58%)
May 01, 2003 1.560 1.560 1.560 1.560 6,979 -0.00(-0.14%)
Apr 30, 2003 1.537 1.612 1.537 1.562 33,037 +0.03(+1.96%)
Apr 29, 2003 1.483 1.532 1.483 1.532 6,514 +0.03(+2.30%)
Apr 28, 2003 1.464 1.498 1.464 1.498 8,375 +0.02(+1.01%)
Apr 25, 2003 1.461 1.483 1.461 1.483 6,514 +0.01(+0.73%)
Apr 24, 2003 1.472 1.472 1.472 1.472 930 -0.01(-0.72%)
Apr 23, 2003 1.483 1.483 1.483 1.483 3,257 +0.02(+1.47%)
Apr 22, 2003 1.483 1.483 1.461 1.461 5,583 -0.03(-2.16%)
Apr 21, 2003 1.494 1.494 1.494 1.494 3,722 +0.04(+2.51%)
Apr 17, 2003 1.457 1.457 1.457 1.457 1,861 -0.02(-1.02%)
Apr 16, 2003 1.472 1.472 1.472 1.472 3,722 +0.01(+0.73%)
Apr 15, 2003 1.461 1.461 1.461 1.461 0 +0.00(+0.00%)
Apr 14, 2003 1.438 1.483 1.438 1.461 15,355 +0.04(+2.72%)
Apr 11, 2003 1.423 1.423 1.423 1.423 465 +0.00(+0.00%)
Apr 10, 2003 1.365 1.423 1.365 1.423 11,632 +0.08(+5.92%)
Apr 09, 2003 1.343 1.343 1.343 1.343 4,653 -0.02(-1.26%)
Apr 08, 2003 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 07, 2003 1.360 1.360 1.360 1.360 1,395 +0.02(+1.61%)
Apr 04, 2003 1.332 1.339 1.332 1.339 1,395 -0.02(-1.58%)
Apr 03, 2003 1.388 1.388 1.360 1.360 13,028 -0.02(-1.40%)
Apr 02, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 01, 2003 1.380 1.380 1.380 1.380 2,326 -0.02(-1.23%)
Mar 31, 2003 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Mar 28, 2003 1.354 1.397 1.354 1.397 11,167 +0.06(+4.84%)
Mar 27, 2003 1.311 1.332 1.311 1.332 6,979 +0.03(+2.48%)
Mar 26, 2003 1.285 1.300 1.285 1.300 25,592 +0.03(+2.72%)
Mar 25, 2003 1.246 1.266 1.246 1.266 27,453 +0.02(+1.55%)
Mar 24, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 21, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 20, 2003 1.223 1.246 1.223 1.246 6,979 +0.05(+3.76%)
Mar 19, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Mar 18, 2003 1.201 1.201 1.201 1.201 465 -0.00(-0.36%)
Mar 17, 2003 1.206 1.206 1.206 1.206 0 +0.00(+0.00%)
Mar 14, 2003 1.193 1.206 1.193 1.206 8,375 +0.02(+1.63%)
Mar 13, 2003 1.173 1.188 1.173 1.186 6,979 +0.02(+1.84%)
Mar 12, 2003 1.165 1.165 1.165 1.165 2,326 +0.02(+1.88%)
Mar 11, 2003 1.161 1.161 1.143 1.143 1,861 -0.00(-0.37%)
Mar 07, 2003 1.130 1.161 1.120 1.148 30,245 +0.01(+0.57%)
Mar 06, 2003 1.130 1.145 1.130 1.141 8,375 +0.00(+0.19%)
Mar 05, 2003 1.167 1.167 1.135 1.139 30,245 -0.01(-0.56%)
Mar 04, 2003 1.139 1.161 1.139 1.145 26,988 -0.01(-0.56%)
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.