Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

31.79 +0.34 (+1.08%)
Streaming Delayed Price Updated: 2:03 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 (%)
Mar 31, 2010 9.186 9.325 9.186 9.221 125,350 -0.03(-0.33%)
Mar 30, 2010 9.271 9.272 9.213 9.251 64,193 +0.02(+0.21%)
Mar 29, 2010 9.396 9.439 9.087 9.232 97,365 +0.04(+0.40%)
Mar 26, 2010 9.265 9.304 9.190 9.194 182,281 -0.04(-0.42%)
Mar 25, 2010 9.295 9.394 9.220 9.233 96,211 -0.03(-0.30%)
Mar 24, 2010 9.314 9.325 9.242 9.261 57,680 -0.09(-0.92%)
Mar 23, 2010 9.293 9.364 9.239 9.347 205,292 +0.06(+0.62%)
Mar 22, 2010 9.137 9.299 9.100 9.289 214,001 +0.13(+1.40%)
Mar 19, 2010 9.216 9.216 9.098 9.160 209,743 -0.04(-0.44%)
Mar 18, 2010 9.231 9.267 9.199 9.201 345,507 -0.02(-0.26%)
Mar 17, 2010 9.188 9.254 9.149 9.224 142,336 +0.07(+0.73%)
Mar 16, 2010 9.092 9.164 9.055 9.158 231,606 +0.09(+0.97%)
Mar 15, 2010 9.039 9.092 9.039 9.070 81,601 +0.00(+0.00%)
Mar 12, 2010 9.092 9.115 9.029 9.070 173,478 +0.00(+0.02%)
Mar 11, 2010 9.021 9.068 9.007 9.068 152,249 +0.02(+0.26%)
Mar 10, 2010 8.982 9.067 8.982 9.044 140,344 +0.06(+0.69%)
Mar 09, 2010 8.939 9.028 8.935 8.982 226,848 +0.03(+0.29%)
Mar 08, 2010 8.999 8.999 8.905 8.956 436,400 +0.08(+0.84%)
Mar 05, 2010 8.804 8.906 8.788 8.881 70,741 +0.16(+1.84%)
Mar 04, 2010 8.710 8.734 8.671 8.721 65,129 +0.06(+0.64%)
Mar 03, 2010 8.676 8.736 8.658 8.665 105,797 +0.01(+0.10%)
Mar 02, 2010 8.639 8.688 8.618 8.656 556,010 +0.07(+0.85%)
Mar 01, 2010 8.528 8.607 8.528 8.583 336,429 +0.09(+1.06%)
Feb 26, 2010 8.549 8.549 8.442 8.493 36,329 -0.01(-0.15%)
Feb 25, 2010 8.448 8.508 8.414 8.506 102,126 -0.00(-0.05%)
Feb 24, 2010 8.570 8.570 8.468 8.510 75,205 +0.08(+0.94%)
Feb 23, 2010 8.500 8.512 8.431 8.431 57,059 -0.09(-1.01%)
Feb 22, 2010 8.483 8.521 8.472 8.517 378,375 +0.03(+0.35%)
Feb 19, 2010 8.431 8.502 8.425 8.487 89,484 +0.05(+0.61%)
Feb 18, 2010 8.330 8.436 8.330 8.436 96,243 +0.13(+1.52%)
Feb 17, 2010 8.303 8.311 8.277 8.309 63,851 +0.06(+0.70%)
Feb 16, 2010 8.185 8.251 8.175 8.251 77,435 +0.15(+1.80%)
Feb 12, 2010 7.957 8.105 8.105 8.105 23,323 +0.03(+0.32%)
Feb 11, 2010 7.942 8.080 7.942 8.080 61,589 +0.11(+1.37%)
Feb 10, 2010 7.895 7.990 7.863 7.970 139,528 +0.02(+0.24%)
Feb 09, 2010 7.998 8.002 7.895 7.951 104,342 +0.08(+0.95%)
Feb 08, 2010 7.994 7.998 7.876 7.876 110,681 -0.11(-1.37%)
Feb 05, 2010 7.938 8.005 7.867 7.985 156,153 +0.04(+0.54%)
Feb 04, 2010 8.048 8.178 7.936 7.942 279,845 -0.23(-2.78%)
Feb 03, 2010 8.243 8.258 8.138 8.170 80,710 -0.09(-1.06%)
Feb 02, 2010 8.234 8.260 8.198 8.258 30,190 +0.08(+0.97%)
Feb 01, 2010 8.155 8.223 8.155 8.178 67,103 +0.04(+0.50%)
Jan 29, 2010 8.221 8.323 8.009 8.138 248,241 -0.09(-1.04%)
Jan 28, 2010 8.365 8.365 8.172 8.223 73,633 -0.09(-1.06%)
Jan 27, 2010 8.210 8.350 7.910 8.311 72,742 +0.09(+1.12%)
Jan 26, 2010 8.288 8.328 8.041 8.219 96,677 -0.11(-1.31%)
Jan 25, 2010 8.529 8.545 8.267 8.328 102,681 +0.04(+0.47%)
Jan 22, 2010 8.433 8.459 8.274 8.290 105,088 -0.14(-1.60%)
Jan 21, 2010 8.558 8.583 8.395 8.425 165,296 -0.11(-1.31%)
Jan 20, 2010 8.609 8.895 8.447 8.536 172,018 -0.11(-1.24%)
Jan 19, 2010 8.476 8.643 8.476 8.643 29,015 +0.17(+1.95%)
Jan 15, 2010 8.575 8.478 8.478 8.478 69,971 -0.10(-1.12%)
Jan 14, 2010 8.583 8.583 8.498 8.575 28,408 +0.06(+0.65%)
Jan 13, 2010 8.470 8.528 8.401 8.519 36,343 +0.08(+0.94%)
Jan 12, 2010 8.463 8.487 8.401 8.440 52,236 -0.07(-0.78%)
Jan 11, 2010 8.566 8.566 8.472 8.506 29,989 +0.03(+0.40%)
Jan 08, 2010 8.397 8.530 8.397 8.472 73,792 +0.01(+0.08%)
Jan 07, 2010 8.361 8.468 8.341 8.466 48,299 +0.07(+0.79%)
Jan 06, 2010 8.439 8.461 8.397 8.399 65,433 -0.02(-0.28%)
Jan 05, 2010 8.474 8.483 8.423 8.423 70,741 -0.06(-0.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.