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 )

31.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 30, 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 (%)
Apr 30, 2010 10.08 10.12 9.772 9.772 172,391 -0.30(-2.98%)
Apr 29, 2010 9.891 10.07 9.842 10.07 94,402 +0.27(+2.71%)
Apr 28, 2010 9.856 9.884 9.707 9.806 102,641 +0.00(+0.00%)
Apr 27, 2010 9.949 10.05 9.793 9.806 145,561 -0.21(-2.07%)
Apr 26, 2010 10.04 10.10 10.01 10.01 243,981 -0.03(-0.28%)
Apr 23, 2010 9.949 10.04 9.924 10.04 182,923 +0.09(+0.93%)
Apr 22, 2010 9.768 9.949 9.726 9.949 143,281 +0.12(+1.19%)
Apr 21, 2010 9.819 9.843 9.731 9.832 722,692 +0.06(+0.64%)
Apr 20, 2010 9.707 9.770 9.659 9.770 250,445 +0.13(+1.35%)
Apr 19, 2010 9.603 9.668 9.517 9.640 129,651 -0.00(-0.02%)
Apr 16, 2010 9.755 9.755 9.595 9.641 74,489 -0.12(-1.25%)
Apr 15, 2010 9.770 9.777 9.724 9.763 111,814 +0.00(+0.00%)
Apr 14, 2010 9.657 9.763 9.627 9.763 170,805 +0.16(+1.71%)
Apr 13, 2010 9.685 9.685 9.463 9.599 155,446 +0.03(+0.34%)
Apr 12, 2010 9.540 9.575 9.486 9.566 336,465 +0.04(+0.45%)
Apr 09, 2010 9.491 9.527 9.452 9.523 499,466 +0.06(+0.69%)
Apr 08, 2010 9.447 9.512 9.406 9.458 110,737 -0.03(-0.34%)
Apr 07, 2010 9.506 9.534 9.426 9.491 237,522 -0.02(-0.16%)
Apr 06, 2010 9.495 9.536 9.400 9.506 395,553 +0.07(+0.73%)
Apr 05, 2010 9.452 9.452 9.246 9.437 953,936 +0.17(+1.82%)
Apr 01, 2010 9.270 9.268 9.268 9.268 333,353 +0.05(+0.52%)
Mar 31, 2010 9.186 9.324 9.186 9.220 125,356 -0.03(-0.33%)
Mar 30, 2010 9.270 9.271 9.212 9.251 64,197 +0.02(+0.21%)
Mar 29, 2010 9.396 9.439 9.086 9.231 97,370 +0.04(+0.40%)
Mar 26, 2010 9.265 9.303 9.190 9.194 182,290 -0.04(-0.42%)
Mar 25, 2010 9.295 9.393 9.220 9.233 96,216 -0.03(-0.30%)
Mar 24, 2010 9.314 9.324 9.241 9.260 57,683 -0.09(-0.92%)
Mar 23, 2010 9.293 9.363 9.239 9.346 205,302 +0.06(+0.62%)
Mar 22, 2010 9.136 9.299 9.100 9.288 214,012 +0.13(+1.40%)
Mar 19, 2010 9.215 9.215 9.097 9.160 209,753 -0.04(-0.44%)
Mar 18, 2010 9.230 9.267 9.198 9.200 345,524 -0.02(-0.26%)
Mar 17, 2010 9.188 9.254 9.149 9.224 142,343 +0.07(+0.73%)
Mar 16, 2010 9.091 9.164 9.055 9.158 231,618 +0.09(+0.97%)
Mar 15, 2010 9.039 9.091 9.039 9.070 81,605 +0.00(+0.00%)
Mar 12, 2010 9.091 9.115 9.029 9.070 173,487 +0.00(+0.02%)
Mar 11, 2010 9.020 9.067 9.007 9.067 152,257 +0.02(+0.26%)
Mar 10, 2010 8.982 9.067 8.982 9.044 140,351 +0.06(+0.69%)
Mar 09, 2010 8.939 9.028 8.934 8.982 226,860 +0.03(+0.29%)
Mar 08, 2010 8.999 8.999 8.905 8.956 436,422 +0.08(+0.84%)
Mar 05, 2010 8.804 8.906 8.787 8.881 70,745 +0.16(+1.84%)
Mar 04, 2010 8.710 8.733 8.671 8.720 65,133 +0.06(+0.64%)
Mar 03, 2010 8.675 8.735 8.658 8.664 105,802 +0.01(+0.10%)
Mar 02, 2010 8.639 8.688 8.617 8.656 556,038 +0.07(+0.85%)
Mar 01, 2010 8.527 8.607 8.527 8.583 336,446 +0.09(+1.06%)
Feb 26, 2010 8.549 8.549 8.441 8.493 36,331 -0.01(-0.15%)
Feb 25, 2010 8.448 8.508 8.414 8.506 102,131 -0.00(-0.05%)
Feb 24, 2010 8.570 8.570 8.467 8.510 75,209 +0.08(+0.94%)
Feb 23, 2010 8.499 8.511 8.431 8.431 57,062 -0.09(-1.01%)
Feb 22, 2010 8.482 8.521 8.472 8.517 378,393 +0.03(+0.35%)
Feb 19, 2010 8.431 8.502 8.424 8.487 89,489 +0.05(+0.61%)
Feb 18, 2010 8.330 8.435 8.330 8.435 96,248 +0.13(+1.52%)
Feb 17, 2010 8.302 8.311 8.276 8.309 63,854 +0.06(+0.70%)
Feb 16, 2010 8.184 8.251 8.174 8.251 77,439 +0.15(+1.80%)
Feb 12, 2010 7.957 8.105 8.105 8.105 23,325 +0.03(+0.32%)
Feb 11, 2010 7.942 8.079 7.942 8.079 61,592 +0.11(+1.37%)
Feb 10, 2010 7.895 7.989 7.863 7.970 139,535 +0.02(+0.24%)
Feb 09, 2010 7.998 8.002 7.895 7.951 104,347 +0.08(+0.95%)
Feb 08, 2010 7.994 7.997 7.876 7.876 110,686 -0.11(-1.37%)
Feb 05, 2010 7.938 8.004 7.867 7.985 156,161 +0.04(+0.54%)
Feb 04, 2010 8.047 8.178 7.936 7.942 279,859 -0.23(-2.78%)
Feb 03, 2010 8.242 8.257 8.137 8.169 80,714 -0.09(-1.06%)
Feb 02, 2010 8.234 8.259 8.197 8.257 30,192 +0.08(+0.97%)
Feb 01, 2010 8.154 8.223 8.154 8.178 67,106 +0.04(+0.50%)
Jan 29, 2010 8.221 8.323 8.009 8.137 248,253 -0.09(-1.04%)
Jan 28, 2010 8.364 8.364 8.171 8.223 73,637 -0.09(-1.06%)
Jan 27, 2010 8.210 8.349 7.910 8.311 72,746 +0.09(+1.12%)
Jan 26, 2010 8.287 8.328 8.041 8.219 96,682 -0.11(-1.31%)
Jan 25, 2010 8.529 8.544 8.266 8.328 102,686 +0.04(+0.47%)
Jan 22, 2010 8.433 8.459 8.274 8.289 105,093 -0.14(-1.60%)
Jan 21, 2010 8.557 8.583 8.394 8.424 165,305 -0.11(-1.31%)
Jan 20, 2010 8.609 8.895 8.447 8.536 172,027 -0.11(-1.24%)
Jan 19, 2010 8.476 8.643 8.476 8.643 29,016 +0.17(+1.95%)
Jan 15, 2010 8.574 8.478 8.478 8.478 69,975 -0.10(-1.12%)
Jan 14, 2010 8.583 8.583 8.497 8.574 28,409 +0.06(+0.65%)
Jan 13, 2010 8.469 8.528 8.401 8.519 36,345 +0.08(+0.94%)
Jan 12, 2010 8.463 8.487 8.401 8.439 52,238 -0.07(-0.78%)
Jan 11, 2010 8.566 8.566 8.472 8.506 29,991 +0.03(+0.40%)
Jan 08, 2010 8.397 8.529 8.397 8.472 73,795 +0.01(+0.08%)
Jan 07, 2010 8.360 8.467 8.341 8.465 48,301 +0.07(+0.79%)
Jan 06, 2010 8.438 8.461 8.397 8.399 65,436 -0.02(-0.28%)
Jan 05, 2010 8.474 8.482 8.422 8.422 70,745 -0.06(-0.66%)
Jan 04, 2010 8.313 8.493 8.313 8.478 91,429 +0.16(+1.93%)
Dec 31, 2009 8.461 8.317 8.317 8.317 34,054 -0.08(-0.89%)
Dec 30, 2009 8.574 8.574 8.184 8.392 60,048 -0.01(-0.13%)
Dec 29, 2009 8.459 8.459 8.399 8.403 41,112 +0.00(+0.05%)
Dec 28, 2009 8.394 8.422 8.377 8.399 79,846 -0.00(-0.05%)
Dec 24, 2009 8.403 8.403 8.377 8.403 51,618 +0.03(+0.38%)
Dec 23, 2009 8.289 8.373 8.289 8.371 124,378 +0.09(+1.09%)
Dec 22, 2009 8.186 8.281 8.186 8.281 206,777 +0.06(+0.70%)
Dec 21, 2009 8.328 8.328 8.170 8.223 272,703 -0.05(-0.54%)
Dec 18, 2009 8.231 8.270 8.167 8.268 253,557 +0.08(+0.94%)
Dec 17, 2009 8.169 8.219 8.146 8.191 127,569 -0.08(-0.93%)
Dec 16, 2009 8.259 8.294 8.222 8.268 74,183 +0.06(+0.68%)
Dec 15, 2009 8.222 8.283 8.199 8.212 55,383 -0.06(-0.70%)
Dec 14, 2009 8.195 8.270 8.124 8.270 43,370 +0.12(+1.42%)
Dec 11, 2009 8.075 8.154 8.047 8.154 52,038 +0.11(+1.33%)
Dec 10, 2009 8.244 8.244 8.009 8.047 38,495 -0.06(-0.71%)
Dec 09, 2009 8.129 8.139 8.041 8.105 97,886 -0.02(-0.21%)
Dec 08, 2009 8.126 8.185 8.077 8.122 120,128 -0.07(-0.86%)
Dec 07, 2009 8.165 8.243 8.150 8.193 174,719 +0.01(+0.10%)
Dec 04, 2009 8.129 8.216 8.021 8.184 196,168 +0.24(+3.05%)
Dec 03, 2009 8.081 8.135 7.940 7.942 128,017 -0.10(-1.25%)
Dec 02, 2009 7.953 8.094 7.953 8.043 21,426 +0.10(+1.21%)
Dec 01, 2009 7.936 7.993 7.904 7.947 11,014 +0.11(+1.35%)
Nov 30, 2009 7.766 7.841 7.659 7.841 56,274 +0.00(+0.01%)
Nov 27, 2009 7.897 7.897 7.732 7.840 102,714 -0.16(-2.02%)
Nov 25, 2009 8.039 8.039 7.996 8.002 69,914 +0.02(+0.30%)
Nov 24, 2009 8.019 8.019 7.931 7.979 160,966 -0.02(-0.29%)
Nov 23, 2009 8.039 8.114 7.973 8.002 99,029 +0.10(+1.28%)
Nov 20, 2009 7.831 7.923 7.831 7.901 57,729 -0.01(-0.19%)
Nov 19, 2009 8.034 8.034 7.882 7.916 46,640 -0.16(-1.99%)
Nov 18, 2009 8.036 8.077 8.003 8.077 48,833 -0.00(-0.05%)
Nov 17, 2009 8.071 8.112 8.013 8.081 84,880 -0.00(-0.05%)
Nov 16, 2009 7.959 8.142 7.959 8.086 70,068 +0.23(+2.95%)
Nov 13, 2009 7.826 7.914 7.771 7.854 20,731 +0.03(+0.35%)
Nov 12, 2009 7.966 7.992 7.790 7.826 116,466 -0.13(-1.67%)
Nov 11, 2009 7.936 8.023 7.899 7.959 188,807 +0.08(+1.06%)
Nov 10, 2009 7.908 7.974 7.828 7.876 203,096 -0.07(-0.94%)
Nov 09, 2009 7.856 7.951 7.856 7.951 94,294 +0.18(+2.35%)
Nov 06, 2009 7.708 7.809 7.708 7.768 47,601 -0.03(-0.36%)
Nov 05, 2009 7.681 7.801 7.681 7.796 60,565 +0.21(+2.83%)
Nov 04, 2009 7.738 7.747 7.567 7.582 185,961 -0.09(-1.20%)
Nov 03, 2009 7.558 7.677 7.528 7.674 144,918 +0.08(+1.07%)
Nov 02, 2009 7.618 7.691 7.475 7.593 184,608 +0.00(+0.00%)
Oct 30, 2009 7.760 7.772 7.571 7.593 179,300 -0.24(-3.07%)
Oct 29, 2009 7.685 7.881 7.659 7.833 116,042 +0.17(+2.24%)
Oct 28, 2009 7.938 7.946 7.657 7.661 95,320 -0.27(-3.41%)
Oct 27, 2009 8.039 8.078 7.931 7.931 145,576 -0.10(-1.25%)
Oct 26, 2009 8.032 8.199 7.964 8.032 252,839 -0.00(-0.03%)
Oct 23, 2009 8.090 8.094 8.030 8.034 153,973 -0.17(-2.09%)
Oct 22, 2009 7.998 8.221 7.964 8.206 125,199 +0.16(+2.00%)
Oct 21, 2009 8.165 8.264 8.036 8.045 72,419 -0.11(-1.38%)
Oct 20, 2009 8.122 8.171 8.120 8.157 90,660 -0.10(-1.18%)
Oct 19, 2009 8.229 8.311 8.170 8.255 88,682 +0.06(+0.79%)
Oct 16, 2009 8.236 8.289 8.116 8.191 77,602 -0.11(-1.34%)
Oct 15, 2009 8.266 8.312 8.238 8.302 110,808 +0.02(+0.21%)
Oct 14, 2009 8.227 8.291 8.169 8.285 172,111 +0.19(+2.38%)
Oct 13, 2009 8.159 8.159 8.036 8.092 56,638 -0.06(-0.76%)
Oct 12, 2009 8.210 8.251 8.137 8.154 94,116 -0.01(-0.16%)
Oct 09, 2009 8.055 8.184 8.055 8.167 58,070 +0.09(+1.06%)
Oct 08, 2009 8.077 8.172 8.056 8.081 76,893 +0.06(+0.76%)
Oct 07, 2009 8.008 8.027 7.984 8.020 63,780 -0.01(-0.17%)
Oct 06, 2009 8.006 8.109 7.717 8.034 401,103 +0.11(+1.38%)
Oct 05, 2009 7.809 7.941 7.670 7.925 1,050,535 +0.18(+2.33%)
Oct 02, 2009 7.736 7.820 7.638 7.745 90,300 -0.09(-1.12%)
Oct 01, 2009 8.156 8.156 7.803 7.833 173,095 -0.27(-3.31%)
Sep 30, 2009 8.352 8.352 7.972 8.101 94,116 -0.06(-0.76%)
Sep 29, 2009 8.139 8.223 8.139 8.163 54,095 -0.03(-0.39%)
Sep 28, 2009 8.004 8.360 7.970 8.195 81,693 +0.26(+3.32%)
Sep 25, 2009 7.934 8.358 7.878 7.931 89,694 -0.05(-0.62%)
Sep 24, 2009 8.161 8.360 7.929 7.981 74,435 -0.17(-2.03%)
Sep 23, 2009 8.238 8.358 8.146 8.146 74,729 -0.11(-1.27%)
Sep 22, 2009 8.182 8.291 8.178 8.251 76,548 +0.09(+1.16%)
Sep 21, 2009 8.124 8.176 8.069 8.156 64,339 -0.11(-1.27%)
Sep 18, 2009 8.296 8.332 8.195 8.261 61,321 +0.00(+0.05%)
Sep 17, 2009 8.274 8.384 8.204 8.257 46,193 +0.08(+0.97%)
Sep 16, 2009 8.131 8.283 8.107 8.178 140,029 +0.09(+1.06%)
Sep 15, 2009 7.970 8.107 7.964 8.092 45,325 +0.14(+1.80%)
Sep 14, 2009 7.805 7.955 7.805 7.949 70,315 +0.06(+0.79%)
Sep 11, 2009 7.888 8.352 7.633 7.886 142,959 +0.03(+0.35%)
Sep 10, 2009 7.779 7.867 7.717 7.859 97,988 +0.08(+1.06%)
Sep 09, 2009 7.657 7.812 7.633 7.777 77,835 +0.14(+1.85%)
Sep 08, 2009 7.648 7.656 7.590 7.636 40,338 +0.09(+1.14%)
Sep 04, 2009 7.458 7.550 7.388 7.550 67,194 +0.10(+1.35%)
Sep 03, 2009 7.419 7.449 7.284 7.449 122,316 +0.11(+1.46%)
Sep 02, 2009 7.370 7.414 7.340 7.342 79,622 -0.10(-1.30%)
Sep 01, 2009 7.599 7.792 7.331 7.439 72,737 -0.20(-2.63%)
Aug 31, 2009 7.706 7.867 7.601 7.640 176,221 -0.15(-1.87%)
Aug 28, 2009 7.916 7.916 7.719 7.786 50,680 +0.00(+0.06%)
Aug 27, 2009 7.721 7.818 7.614 7.781 63,850 +0.02(+0.25%)
Aug 26, 2009 7.783 7.794 7.721 7.762 77,210 +0.01(+0.17%)
Aug 25, 2009 7.717 7.813 7.616 7.749 111,550 +0.06(+0.72%)
Aug 24, 2009 7.751 7.809 7.666 7.693 105,900 -0.03(-0.33%)
Aug 21, 2009 7.610 7.737 7.610 7.719 117,633 +0.22(+2.91%)
Aug 20, 2009 7.331 7.535 7.331 7.500 76,394 +0.14(+1.89%)
Aug 19, 2009 7.226 7.383 7.205 7.361 276,206 +0.02(+0.32%)
Aug 18, 2009 7.318 7.363 7.226 7.338 94,844 +0.10(+1.39%)
Aug 17, 2009 7.310 7.310 7.213 7.237 101,170 -0.24(-3.27%)
Aug 14, 2009 7.608 7.608 7.378 7.481 130,629 -0.15(-1.99%)
Aug 13, 2009 7.674 7.674 7.558 7.633 326,630 +0.01(+0.07%)
Aug 12, 2009 7.511 7.682 7.511 7.628 110,626 +0.13(+1.73%)
Aug 11, 2009 7.593 7.593 7.451 7.498 131,306 -0.15(-1.93%)
Aug 10, 2009 7.586 7.696 7.586 7.646 206,800 -0.01(-0.20%)
Aug 07, 2009 7.503 7.773 7.496 7.661 81,656 +0.29(+3.99%)
Aug 06, 2009 7.503 7.526 7.368 7.368 78,302 -0.08(-1.07%)
Aug 05, 2009 7.466 7.543 7.323 7.447 58,657 +0.01(+0.14%)
Aug 04, 2009 7.260 7.629 7.260 7.436 55,803 +0.09(+1.20%)
Aug 03, 2009 7.308 7.348 7.235 7.348 113,033 +0.13(+1.78%)
Jul 31, 2009 7.200 7.290 7.194 7.220 139,852 +0.04(+0.51%)
Jul 30, 2009 7.183 7.295 7.181 7.183 54,683 +0.12(+1.76%)
Jul 29, 2009 7.098 7.108 7.020 7.059 127,121 -0.04(-0.51%)
Jul 28, 2009 7.077 7.245 7.022 7.095 56,708 +0.00(+0.03%)
Jul 27, 2009 7.057 7.102 7.002 7.093 51,389 +0.03(+0.49%)
Jul 24, 2009 6.967 7.059 6.950 7.059 8,518 +0.03(+0.46%)
Jul 23, 2009 6.840 7.067 6.812 7.027 139,792 +0.22(+3.18%)
Jul 22, 2009 6.742 6.847 6.714 6.810 79,599 +0.05(+0.70%)
Jul 21, 2009 6.855 6.872 6.645 6.763 157,971 +0.01(+0.16%)
Jul 20, 2009 6.662 6.776 6.662 6.752 128,194 +0.10(+1.45%)
Jul 17, 2009 6.716 6.725 6.626 6.656 82,930 -0.01(-0.19%)
Jul 16, 2009 6.596 6.706 6.555 6.669 108,928 +0.07(+1.07%)
Jul 15, 2009 6.478 6.604 6.478 6.598 62,194 +0.24(+3.78%)
Jul 14, 2009 6.264 6.362 6.257 6.358 85,589 +0.05(+0.71%)
Jul 13, 2009 6.153 6.313 6.153 6.313 62,110 +0.19(+3.08%)
Jul 10, 2009 6.104 6.124 6.009 6.124 38,467 +0.01(+0.21%)
Jul 09, 2009 6.189 6.189 6.111 6.111 75,438 -0.02(-0.35%)
Jul 08, 2009 6.212 6.213 6.026 6.133 45,549 -0.04(-0.59%)
Jul 07, 2009 6.364 6.364 6.169 6.169 195,128 -0.18(-2.90%)
Jul 06, 2009 6.294 6.354 6.197 6.354 856,796 +0.00(+0.07%)
Jul 02, 2009 6.469 6.469 6.330 6.349 51,879 -0.24(-3.61%)
Jul 01, 2009 6.298 6.812 6.298 6.587 56,292 +0.12(+1.89%)
Jun 30, 2009 6.514 6.514 6.442 6.465 24,435 -0.02(-0.23%)
Jun 29, 2009 6.504 6.577 6.394 6.480 71,202 +0.03(+0.43%)
Jun 26, 2009 6.561 6.561 6.298 6.452 20,731 +0.10(+1.55%)
Jun 25, 2009 6.277 6.354 6.277 6.354 76,273 +0.18(+2.95%)
Jun 24, 2009 6.163 6.277 6.109 6.171 39,559 +0.06(+0.98%)
Jun 23, 2009 6.206 6.225 6.111 6.111 51,212 -0.06(-0.97%)
Jun 22, 2009 6.317 6.409 6.163 6.171 299,620 -0.32(-4.98%)
Jun 19, 2009 6.557 6.557 6.480 6.495 54,025 +0.04(+0.56%)
Jun 18, 2009 6.392 6.493 6.392 6.459 46,179 +0.04(+0.63%)
Jun 17, 2009 6.409 6.495 6.352 6.418 51,021 -0.01(-0.23%)
Jun 16, 2009 6.607 6.609 6.403 6.433 70,087 -0.09(-1.41%)
Jun 15, 2009 6.660 6.660 6.497 6.525 93,053 -0.22(-3.30%)
Jun 12, 2009 6.664 6.748 6.639 6.748 102,588 +0.04(+0.58%)
Jun 11, 2009 6.746 6.840 6.710 6.710 235,602 -0.02(-0.25%)
Jun 10, 2009 6.817 6.817 6.639 6.727 30,084 -0.09(-1.33%)
Jun 09, 2009 6.815 6.858 6.780 6.817 54,939 -0.02(-0.30%)
Jun 08, 2009 6.868 6.870 6.767 6.838 30,597 -0.05(-0.78%)
Jun 05, 2009 6.997 6.997 6.885 6.892 50,013 +0.01(+0.09%)
Jun 04, 2009 6.800 6.902 6.723 6.885 114,423 +0.13(+1.97%)
Jun 03, 2009 6.735 6.780 6.683 6.752 74,477 -0.10(-1.41%)
Jun 02, 2009 6.761 6.860 6.735 6.849 44,061 +0.09(+1.33%)
Jun 01, 2009 6.697 6.834 6.611 6.759 103,577 +0.27(+4.23%)
May 29, 2009 6.424 6.484 6.362 6.484 17,283 +0.08(+1.31%)
May 28, 2009 6.422 6.431 6.268 6.401 47,415 +0.04(+0.61%)
May 27, 2009 6.521 6.544 6.349 6.362 93,934 -0.17(-2.62%)
May 26, 2009 6.163 6.565 6.030 6.534 192,030 +0.32(+5.18%)
May 22, 2009 6.345 6.345 6.212 6.212 71,113 -0.07(-1.09%)
May 21, 2009 6.302 6.328 6.195 6.281 199,084 -0.07(-1.11%)
May 20, 2009 6.502 6.596 6.347 6.352 89,666 -0.06(-1.00%)
May 19, 2009 6.482 6.506 6.388 6.416 322,035 -0.06(-0.93%)
May 18, 2009 6.231 6.489 6.219 6.476 69,322 +0.30(+4.86%)
May 15, 2009 6.272 6.311 6.127 6.176 277,760 -0.12(-1.84%)
May 14, 2009 6.152 6.369 6.113 6.292 175,544 +0.16(+2.66%)
May 13, 2009 6.390 6.390 6.129 6.129 316,759 -0.39(-6.01%)
May 12, 2009 6.688 6.688 6.381 6.521 140,076 -0.10(-1.53%)
May 11, 2009 6.667 6.686 6.613 6.622 49,813 -0.19(-2.80%)
May 08, 2009 6.583 6.812 6.578 6.812 120,226 +0.35(+5.41%)
May 07, 2009 6.800 6.802 6.409 6.463 158,349 -0.19(-2.90%)
May 06, 2009 6.643 6.675 6.499 6.656 143,435 +0.11(+1.64%)
May 05, 2009 6.592 6.626 6.487 6.549 136,479 -0.07(-1.00%)
May 04, 2009 6.493 6.615 6.493 6.615 238,373 +0.25(+3.91%)
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.