Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Total Dividend Fund (NY: DTD )

70.20 +1.05 (+1.52%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2009 11.16 11.16 10.91 11.01 181,742 +0.06(+0.51%)
Apr 29, 2009 10.84 11.04 10.84 10.95 11,133 +0.26(+2.41%)
Apr 28, 2009 10.54 10.79 10.54 10.70 115,619 -0.01(-0.13%)
Apr 27, 2009 10.62 10.89 10.62 10.71 37,914 -0.19(-1.74%)
Apr 24, 2009 10.79 10.95 10.76 10.90 32,311 +0.33(+3.14%)
Apr 23, 2009 10.59 10.66 10.50 10.57 19,342 +0.00(+0.00%)
Apr 22, 2009 10.60 10.83 10.57 10.57 27,282 -0.11(-0.99%)
Apr 21, 2009 10.37 10.67 10.33 10.67 18,232 +0.27(+2.61%)
Apr 20, 2009 10.83 11.17 10.37 10.40 52,099 -0.61(-5.51%)
Apr 17, 2009 11.00 11.08 10.88 11.01 87,490 +0.08(+0.78%)
Apr 16, 2009 10.80 10.97 10.69 10.92 50,771 +0.16(+1.45%)
Apr 15, 2009 10.51 10.77 10.46 10.77 64,779 +0.21(+1.99%)
Apr 14, 2009 10.78 10.78 10.54 10.56 28,005 -0.32(-2.96%)
Apr 13, 2009 10.69 10.89 10.63 10.88 42,946 +0.10(+0.91%)
Apr 09, 2009 10.50 10.78 10.50 10.78 63,950 +0.56(+5.44%)
Apr 08, 2009 10.23 10.25 10.13 10.22 14,333 +0.06(+0.56%)
Apr 07, 2009 10.28 10.28 10.14 10.17 30,954 -0.26(-2.46%)
Apr 06, 2009 10.42 10.50 10.27 10.42 66,170 -0.09(-0.84%)
Apr 03, 2009 10.40 10.52 10.30 10.51 125,345 +0.16(+1.50%)
Apr 02, 2009 10.37 10.51 10.32 10.36 81,285 +0.30(+2.96%)
Apr 01, 2009 9.784 10.11 9.742 10.06 33,424 +0.15(+1.54%)
Mar 31, 2009 9.883 10.09 9.798 9.906 84,095 +0.16(+1.60%)
Mar 30, 2009 9.944 9.944 9.662 9.750 59,762 -0.59(-5.73%)
Mar 26, 2009 10.30 10.37 10.17 10.34 64,608 +0.16(+1.56%)
Mar 25, 2009 10.20 10.32 9.825 10.18 87,398 +0.16(+1.59%)
Mar 24, 2009 10.17 10.48 9.778 10.02 44,227 -0.24(-2.31%)
Mar 23, 2009 9.979 10.26 9.927 10.26 114,128 +0.62(+6.43%)
Mar 20, 2009 9.808 9.825 9.611 9.642 37,881 -0.20(-2.03%)
Mar 19, 2009 10.22 10.22 9.842 9.842 57,247 -0.22(-2.19%)
Mar 18, 2009 9.744 10.09 9.625 10.06 101,687 +0.29(+3.02%)
Mar 17, 2009 9.517 9.767 9.429 9.767 85,961 +0.30(+3.19%)
Mar 16, 2009 9.652 9.764 9.466 9.466 71,952 -0.04(-0.46%)
Mar 13, 2009 9.547 9.547 9.361 9.510 0 +0.10(+1.04%)
Mar 12, 2009 8.958 9.442 8.914 9.412 58,755 +0.42(+4.67%)
Mar 11, 2009 9.100 9.100 8.900 8.992 28,592 +0.03(+0.38%)
Mar 10, 2009 8.595 8.958 8.595 8.958 53,109 +0.57(+6.74%)
Mar 09, 2009 8.273 8.538 8.273 8.392 108,904 -0.02(-0.29%)
Mar 06, 2009 8.463 8.619 8.192 8.416 0 -0.01(-0.10%)
Mar 05, 2009 8.619 8.646 8.355 8.424 159,221 -0.34(-3.92%)
Mar 04, 2009 8.714 8.920 8.595 8.768 158,344 +0.06(+0.66%)
Mar 02, 2009 8.971 8.995 8.585 8.710 217,858 -0.47(-5.09%)
Feb 27, 2009 9.202 9.378 8.175 9.178 0 -0.23(-2.48%)
Feb 26, 2009 9.703 9.757 9.388 9.412 82,832 -0.11(-1.17%)
Feb 25, 2009 9.625 9.737 9.357 9.523 52,486 -0.09(-0.99%)
Feb 24, 2009 9.293 9.635 9.202 9.618 133,408 +0.41(+4.45%)
Feb 23, 2009 9.693 9.693 9.208 9.208 86,811 -0.33(-3.45%)
Feb 20, 2009 9.422 9.608 8.971 9.537 187,825 -0.11(-1.16%)
Feb 19, 2009 9.964 9.964 9.618 9.649 106,472 -0.19(-1.96%)
Feb 18, 2009 9.981 10.46 9.734 9.842 75,650 -0.01(-0.07%)
Feb 17, 2009 10.20 10.20 9.849 9.849 154,412 -0.54(-5.22%)
Feb 13, 2009 10.44 10.52 10.36 10.39 44,847 -0.15(-1.38%)
Feb 12, 2009 10.40 10.54 10.16 10.54 143,860 +0.02(+0.23%)
Feb 11, 2009 10.45 10.57 10.39 10.51 51,240 +0.08(+0.81%)
Feb 10, 2009 10.88 10.96 10.37 10.43 145,587 -0.58(-5.26%)
Feb 09, 2009 11.01 11.06 10.93 11.01 103,006 +0.07(+0.62%)
Feb 06, 2009 10.66 10.99 10.66 10.94 102,894 +0.33(+3.10%)
Feb 05, 2009 10.45 10.70 10.31 10.61 93,039 +0.14(+1.36%)
Feb 04, 2009 10.71 10.76 10.47 10.47 150,324 -0.14(-1.31%)
Feb 03, 2009 10.62 10.65 10.48 10.61 44,879 +0.08(+0.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.