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 )

32.40 +0.27 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 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, 2004 1.337 1.369 1.335 1.358 13,494 +0.02(+1.61%)
Apr 29, 2004 1.363 1.363 1.322 1.337 23,265 -0.03(-1.89%)
Apr 28, 2004 1.436 1.436 1.347 1.363 32,572 -0.09(-6.49%)
Apr 27, 2004 1.504 1.517 1.436 1.457 40,948 -0.04(-2.59%)
Apr 26, 2004 1.496 1.517 1.496 1.496 4,187 +0.02(+1.46%)
Apr 23, 2004 1.468 1.474 1.457 1.474 16,286 -0.01(-0.44%)
Apr 22, 2004 1.466 1.481 1.457 1.481 15,820 -0.02(-1.29%)
Apr 21, 2004 1.522 1.522 1.500 1.500 3,257 -0.04(-2.79%)
Apr 20, 2004 1.543 1.543 1.543 1.543 0 +0.00(+0.00%)
Apr 19, 2004 1.543 1.543 1.543 1.543 465 -0.01(-0.55%)
Apr 16, 2004 1.552 1.552 1.552 1.552 0 +0.00(+0.00%)
Apr 15, 2004 1.558 1.573 1.552 1.552 14,890 +0.00(+0.28%)
Apr 14, 2004 1.545 1.547 1.545 1.547 9,771 +0.00(+0.14%)
Apr 13, 2004 1.519 1.562 1.519 1.545 6,514 +0.05(+3.16%)
Apr 12, 2004 1.517 1.517 1.498 1.498 19,543 +0.00(+0.14%)
Apr 08, 2004 1.496 1.496 1.496 1.496 930 -0.00(-0.29%)
Apr 07, 2004 1.481 1.500 1.474 1.500 22,335 +0.03(+1.75%)
Apr 06, 2004 1.483 1.483 1.459 1.474 30,711 -0.01(-0.58%)
Apr 05, 2004 1.483 1.483 1.466 1.483 25,127 +0.00(+0.00%)
Apr 02, 2004 1.472 1.483 1.451 1.483 8,375 +0.01(+0.58%)
Apr 01, 2004 1.455 1.474 1.455 1.474 4,187 +0.01(+0.73%)
Mar 31, 2004 1.410 1.466 1.410 1.464 11,167 +0.08(+5.42%)
Mar 30, 2004 1.444 1.444 1.367 1.388 17,216 -0.07(-5.00%)
Mar 29, 2004 1.485 1.485 1.461 1.461 10,237 -0.04(-2.86%)
Mar 26, 2004 1.534 1.537 1.504 1.504 29,315 -0.04(-2.64%)
Mar 25, 2004 1.537 1.547 1.537 1.545 27,919 +0.01(+0.56%)
Mar 24, 2004 1.537 1.537 1.537 1.537 1,861 -0.02(-1.38%)
Mar 23, 2004 1.558 1.558 1.558 1.558 4,653 -0.05(-3.33%)
Mar 22, 2004 1.709 1.709 1.580 1.612 90,271 -0.08(-4.58%)
Mar 19, 2004 1.739 1.739 1.689 1.689 33,968 +0.03(+2.08%)
Mar 18, 2004 1.666 1.728 1.655 1.655 194,503 -0.01(-0.65%)
Mar 17, 2004 1.633 1.666 1.633 1.666 13,494 +0.03(+1.97%)
Mar 16, 2004 1.614 1.633 1.614 1.633 15,820 -0.01(-0.65%)
Mar 15, 2004 1.644 1.644 1.644 1.644 6,514 -0.01(-0.39%)
Mar 12, 2004 1.698 1.698 1.644 1.650 46,531 -0.05(-3.15%)
Mar 11, 2004 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Mar 10, 2004 1.726 1.726 1.704 1.704 2,326 -0.04(-2.22%)
Mar 09, 2004 1.681 1.745 1.681 1.743 16,751 +0.06(+3.84%)
Mar 08, 2004 1.719 1.719 1.676 1.678 15,820 -0.08(-4.64%)
Mar 05, 2004 1.805 1.805 1.760 1.760 14,890 -0.04(-2.38%)
Mar 04, 2004 1.805 1.805 1.803 1.803 54,907 +0.02(+1.08%)
Mar 03, 2004 1.784 1.805 1.784 1.784 27,919 +0.02(+1.22%)
Mar 02, 2004 1.853 1.887 1.745 1.762 27,453 -0.07(-3.76%)
Mar 01, 2004 1.784 1.848 1.784 1.831 42,809 +0.07(+3.90%)
Feb 27, 2004 1.751 1.805 1.741 1.762 35,829 +0.00(+0.12%)
Feb 26, 2004 1.760 1.760 1.760 1.760 930 +0.02(+1.24%)
Feb 25, 2004 1.743 1.743 1.739 1.739 5,118 +0.02(+0.87%)
Feb 24, 2004 1.741 1.741 1.719 1.724 6,979 -0.04(-2.19%)
Feb 23, 2004 1.762 1.784 1.730 1.762 22,335 -0.02(-1.21%)
Feb 20, 2004 1.853 1.853 1.784 1.784 11,632 -0.10(-5.14%)
Feb 19, 2004 2.022 2.022 1.848 1.880 26,523 -0.09(-4.48%)
Feb 18, 2004 1.773 2.173 1.773 1.969 342,939 +0.23(+13.09%)
Feb 17, 2004 1.607 1.741 1.607 1.741 3,257 +0.15(+9.76%)
Feb 13, 2004 1.586 1.586 1.586 1.586 1,395 +0.02(+1.10%)
Feb 12, 2004 1.504 1.569 1.504 1.569 6,049 +0.06(+4.29%)
Feb 11, 2004 1.485 1.504 1.485 1.504 4,653 +0.01(+0.86%)
Feb 10, 2004 1.494 1.494 1.491 1.491 930 +0.00(+0.14%)
Feb 09, 2004 1.440 1.489 1.440 1.489 13,494 +0.08(+5.96%)
Feb 06, 2004 1.429 1.429 1.399 1.405 14,890 -0.04(-2.68%)
Feb 05, 2004 1.444 1.444 1.444 1.444 0 +0.00(+0.00%)
Feb 04, 2004 1.444 1.444 1.444 1.444 4,653 +0.00(+0.30%)
Feb 03, 2004 1.307 1.444 1.307 1.440 100,508 +0.13(+9.66%)
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.