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. Smallcap Dividend Fund (NY: DES )

31.91 +0.46 (+1.46%)
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 (%)
May 30, 2008 10.20 10.20 10.14 10.17 76,814 -0.06(-0.54%)
May 29, 2008 10.06 10.29 10.06 10.22 93,421 +0.11(+1.06%)
May 28, 2008 10.15 10.15 10.05 10.12 41,784 -0.01(-0.06%)
May 27, 2008 9.961 10.17 9.961 10.12 122,372 +0.12(+1.16%)
May 26, 2008 9.985 10.01 9.948 10.01 0 +0.00(+0.00%)
May 23, 2008 9.985 10.01 9.948 10.01 26,170 -0.09(-0.89%)
May 22, 2008 10.04 10.14 10.04 10.10 62,548 +0.08(+0.83%)
May 21, 2008 10.10 10.19 9.985 10.01 45,344 -0.07(-0.68%)
May 20, 2008 10.14 10.15 10.03 10.08 317,991 -0.08(-0.80%)
May 19, 2008 10.18 10.28 10.13 10.16 72,816 -0.04(-0.42%)
May 16, 2008 10.21 10.22 10.12 10.21 24,248 -0.10(-0.94%)
May 15, 2008 10.19 10.30 10.17 10.30 52,224 +0.06(+0.61%)
May 14, 2008 10.28 10.32 10.22 10.24 40,762 -0.00(-0.02%)
May 13, 2008 10.25 10.25 10.16 10.24 38,197 +0.04(+0.44%)
May 12, 2008 9.989 10.23 9.989 10.20 23,665 +0.20(+2.02%)
May 09, 2008 9.964 10.05 9.927 9.996 35,407 +0.02(+0.20%)
May 08, 2008 9.991 10.04 9.940 9.976 19,994 -0.05(-0.50%)
May 07, 2008 10.24 10.27 10.03 10.03 56,810 -0.23(-2.20%)
May 06, 2008 10.18 10.27 10.13 10.25 31,348 +0.04(+0.36%)
May 05, 2008 10.21 10.22 10.16 10.21 45,712 -0.04(-0.44%)
May 02, 2008 10.43 10.43 10.25 10.26 143,090 -0.06(-0.58%)
May 01, 2008 10.08 10.37 10.08 10.32 155,335 +0.22(+2.23%)
Apr 30, 2008 10.23 10.28 10.07 10.09 129,295 -0.09(-0.93%)
Apr 29, 2008 10.21 10.23 10.13 10.19 46,762 -0.04(-0.42%)
Apr 28, 2008 10.16 10.29 10.15 10.23 73,586 +0.07(+0.68%)
Apr 25, 2008 10.16 10.21 10.03 10.16 95,562 +0.02(+0.15%)
Apr 24, 2008 9.938 10.18 9.843 10.15 83,951 +0.24(+2.38%)
Apr 23, 2008 9.957 10.00 9.889 9.912 40,375 -0.04(-0.43%)
Apr 22, 2008 10.07 10.07 9.873 9.955 75,741 -0.18(-1.76%)
Apr 21, 2008 10.20 10.20 10.09 10.13 46,542 -0.08(-0.82%)
Apr 18, 2008 10.30 10.30 10.21 10.22 202,821 +0.07(+0.70%)
Apr 17, 2008 10.11 10.15 10.06 10.15 179,650 -0.03(-0.32%)
Apr 16, 2008 10.01 10.18 9.978 10.18 100,829 +0.31(+3.13%)
Apr 15, 2008 9.805 9.873 9.770 9.869 78,265 +0.11(+1.14%)
Apr 14, 2008 9.781 9.861 9.741 9.758 64,582 -0.04(-0.39%)
Apr 11, 2008 9.912 9.955 9.775 9.796 127,355 -0.23(-2.31%)
Apr 10, 2008 9.925 10.08 9.914 10.03 49,015 +0.11(+1.08%)
Apr 09, 2008 10.15 10.15 9.921 9.921 69,975 -0.24(-2.32%)
Apr 08, 2008 10.16 10.20 10.10 10.16 66,243 -0.05(-0.50%)
Apr 07, 2008 10.29 10.30 10.18 10.21 114,759 -0.01(-0.15%)
Apr 04, 2008 10.22 10.32 10.19 10.22 99,598 -0.06(-0.63%)
Apr 03, 2008 10.21 10.33 10.18 10.29 56,446 -0.03(-0.33%)
Apr 02, 2008 10.26 10.36 10.21 10.32 101,230 +0.06(+0.63%)
Apr 01, 2008 9.994 10.26 9.994 10.26 133,886 +0.34(+3.44%)
Mar 31, 2008 9.895 10.10 9.861 9.916 80,704 +0.06(+0.61%)
Mar 28, 2008 10.06 10.06 9.856 9.856 50,382 -0.15(-1.54%)
Mar 27, 2008 10.22 10.22 10.01 10.01 74,640 -0.19(-1.87%)
Mar 26, 2008 10.25 10.25 10.10 10.20 142,749 -0.05(-0.46%)
Mar 25, 2008 10.23 10.28 10.16 10.25 106,829 +0.01(+0.08%)
Mar 24, 2008 10.15 10.32 10.06 10.24 180,069 +0.06(+0.63%)
Mar 21, 2008 9.936 10.18 9.936 10.18 166,004 +0.00(+0.00%)
Mar 20, 2008 9.936 10.18 9.936 10.18 166,004 +0.28(+2.82%)
Mar 19, 2008 10.05 10.13 9.897 9.897 93,766 -0.11(-1.11%)
Mar 18, 2008 9.861 10.01 9.703 10.01 103,563 +0.35(+3.62%)
Mar 17, 2008 9.468 9.775 9.468 9.659 262,748 -0.09(-0.88%)
Mar 14, 2008 10.01 10.01 9.618 9.745 374,064 -0.21(-2.09%)
Mar 13, 2008 9.610 9.970 9.599 9.953 144,615 +0.18(+1.86%)
Mar 12, 2008 9.934 9.996 9.764 9.771 82,570 -0.10(-0.98%)
Mar 11, 2008 9.691 9.876 9.582 9.867 82,570 +0.45(+4.80%)
Mar 10, 2008 9.571 9.573 9.387 9.415 131,087 -0.11(-1.17%)
Mar 07, 2008 9.370 9.618 9.370 9.526 318,154 +0.06(+0.63%)
Mar 06, 2008 9.717 9.717 9.440 9.466 759,465 -0.29(-2.92%)
Mar 05, 2008 9.833 9.833 9.683 9.751 66,709 -0.04(-0.44%)
Mar 04, 2008 9.728 9.820 9.623 9.795 874,691 +0.00(+0.00%)
Mar 03, 2008 9.818 9.841 9.681 9.794 369,516 -0.06(-0.57%)
Feb 29, 2008 9.955 9.996 9.801 9.850 199,201 -0.26(-2.57%)
Feb 28, 2008 10.21 10.23 10.08 10.11 509,611 -0.17(-1.67%)
Feb 27, 2008 10.26 10.40 10.23 10.28 261,241 -0.04(-0.37%)
Feb 26, 2008 10.26 10.41 10.23 10.32 772,061 +0.08(+0.82%)
Feb 25, 2008 10.03 10.25 9.968 10.24 1,191,446 +0.20(+2.01%)
Feb 22, 2008 10.01 10.04 9.850 10.03 710,482 +0.03(+0.30%)
Feb 21, 2008 10.30 10.35 9.996 10.00 816,845 -0.21(-2.10%)
Feb 20, 2008 9.998 10.24 9.996 10.22 870,959 +0.14(+1.43%)
Feb 19, 2008 10.12 10.25 10.02 10.07 237,916 -0.04(-0.38%)
Feb 18, 2008 10.07 10.11 9.987 10.11 0 +0.00(+0.00%)
Feb 15, 2008 10.07 10.11 9.987 10.11 396,993 -0.02(-0.17%)
Feb 14, 2008 10.38 10.38 10.09 10.13 347,544 -0.24(-2.27%)
Feb 13, 2008 10.29 10.38 10.20 10.37 229,519 +0.18(+1.79%)
Feb 12, 2008 10.11 10.28 10.11 10.18 432,414 +0.12(+1.24%)
Feb 11, 2008 10.20 10.20 9.983 10.06 155,587 -0.08(-0.76%)
Feb 08, 2008 10.29 10.36 10.08 10.14 294,829 -0.17(-1.68%)
Feb 07, 2008 10.13 10.36 10.10 10.31 471,633 +0.18(+1.82%)
Feb 06, 2008 10.29 10.37 10.12 10.13 470,234 -0.12(-1.19%)
Feb 05, 2008 10.41 10.52 10.24 10.25 219,722 -0.28(-2.65%)
Feb 04, 2008 10.65 10.65 10.48 10.53 108,228 -0.10(-0.97%)
Feb 01, 2008 10.48 10.66 10.40 10.63 203,861 +0.21(+1.97%)
Jan 31, 2008 9.964 10.50 9.957 10.42 417,986 +0.34(+3.38%)
Jan 30, 2008 10.17 10.39 10.07 10.08 488,894 -0.12(-1.18%)
Jan 29, 2008 10.19 10.22 10.01 10.20 316,288 +0.10(+0.95%)
Jan 28, 2008 9.809 10.12 9.738 10.11 500,556 +0.26(+2.61%)
Jan 25, 2008 10.06 10.07 9.764 9.850 1,363,119 -0.09(-0.95%)
Jan 24, 2008 10.03 10.03 9.839 9.944 197,377 -0.02(-0.24%)
Jan 23, 2008 9.389 9.968 9.222 9.968 288,177 +0.57(+6.09%)
Jan 22, 2008 9.012 9.541 9.003 9.395 268,854 +0.12(+1.32%)
Jan 21, 2008 9.434 9.526 9.166 9.273 0 +0.00(+0.00%)
Jan 18, 2008 9.434 9.526 9.166 9.273 376,000 -0.17(-1.84%)
Jan 17, 2008 9.651 9.656 9.425 9.447 221,122 -0.20(-2.07%)
Jan 16, 2008 9.421 9.760 9.421 9.646 252,471 +0.17(+1.74%)
Jan 15, 2008 9.550 9.550 9.395 9.481 240,878 -0.15(-1.60%)
Jan 14, 2008 9.640 9.663 9.546 9.636 180,069 +0.02(+0.18%)
Jan 11, 2008 9.736 9.788 9.584 9.618 158,144 -0.15(-1.58%)
Jan 10, 2008 9.413 9.882 9.413 9.773 281,300 +0.15(+1.58%)
Jan 09, 2008 9.558 9.621 9.300 9.621 386,263 +0.06(+0.65%)
Jan 08, 2008 9.895 10.03 9.554 9.558 146,948 -0.33(-3.30%)
Jan 07, 2008 9.766 9.970 9.744 9.884 386,263 +0.14(+1.41%)
Jan 04, 2008 9.942 9.942 9.719 9.747 167,007 -0.31(-3.05%)
Jan 03, 2008 10.25 10.33 10.05 10.05 121,290 -0.19(-1.86%)
Jan 02, 2008 10.36 10.44 10.20 10.24 222,055 -0.16(-1.53%)
Jan 01, 2008 10.41 10.45 10.27 10.40 436,781 +0.00(+0.00%)
Dec 31, 2007 10.41 10.45 10.27 10.40 436,781 -0.02(-0.18%)
Dec 28, 2007 10.64 10.66 10.42 10.42 308,824 -0.13(-1.20%)
Dec 27, 2007 10.84 10.88 10.53 10.55 437,112 -0.35(-3.19%)
Dec 26, 2007 10.87 10.94 10.80 10.90 597,589 -0.03(-0.29%)
Dec 24, 2007 10.81 10.93 10.76 10.93 218,789 +0.19(+1.76%)
Dec 21, 2007 10.71 10.75 10.65 10.74 851,833 +0.21(+1.97%)
Dec 20, 2007 10.53 10.53 10.30 10.53 416,586 +0.11(+1.05%)
Dec 19, 2007 10.37 10.45 10.34 10.42 92,833 +0.00(+0.00%)
Dec 18, 2007 10.26 10.42 10.13 10.42 272,903 +0.24(+2.31%)
Dec 17, 2007 10.38 10.41 10.16 10.19 693,688 -0.26(-2.52%)
Dec 14, 2007 10.55 10.70 10.45 10.45 296,695 -0.23(-2.13%)
Dec 13, 2007 10.62 10.72 10.56 10.68 140,417 -0.03(-0.32%)
Dec 12, 2007 10.93 11.02 10.62 10.71 114,293 +0.05(+0.46%)
Dec 11, 2007 10.99 11.17 10.66 10.66 293,387 -0.45(-4.03%)
Dec 10, 2007 10.99 11.11 10.96 11.11 284,099 +0.11(+0.99%)
Dec 07, 2007 11.07 11.07 10.95 11.00 852,299 -0.00(-0.04%)
Dec 06, 2007 10.71 11.01 10.70 11.01 140,883 +0.29(+2.68%)
Dec 05, 2007 10.75 10.75 10.60 10.72 378,799 +0.17(+1.65%)
Dec 04, 2007 10.67 10.67 10.52 10.54 969,391 -0.13(-1.19%)
Dec 03, 2007 10.72 10.83 10.67 10.67 182,402 -0.12(-1.15%)
Nov 30, 2007 10.84 10.95 10.75 10.80 275,702 +0.03(+0.26%)
Nov 29, 2007 10.86 10.86 10.73 10.77 168,873 -0.12(-1.06%)
Nov 28, 2007 10.53 10.89 10.53 10.88 291,563 +0.35(+3.30%)
Nov 27, 2007 10.48 10.55 10.43 10.54 271,970 +0.15(+1.45%)
Nov 26, 2007 10.71 10.74 10.37 10.39 107,295 -0.39(-3.58%)
Nov 23, 2007 10.61 10.80 10.61 10.77 13,528 +0.23(+2.20%)
Nov 21, 2007 10.58 10.66 10.49 10.54 211,325 -0.04(-0.41%)
Nov 20, 2007 10.61 10.71 10.43 10.58 186,600 -0.03(-0.30%)
Nov 19, 2007 10.77 10.77 10.58 10.62 118,309 -0.27(-2.46%)
Nov 16, 2007 10.98 10.98 10.79 10.88 179,136 -0.08(-0.70%)
Nov 15, 2007 11.05 11.05 10.87 10.96 172,139 -0.15(-1.39%)
Nov 14, 2007 11.42 11.42 11.05 11.11 98,921 -0.09(-0.84%)
Nov 13, 2007 10.88 11.22 10.88 11.21 93,589 +0.32(+2.95%)
Nov 12, 2007 10.93 11.06 10.84 10.89 93,300 +0.05(+0.47%)
Nov 09, 2007 10.75 10.95 10.66 10.84 132,486 -0.03(-0.28%)
Nov 08, 2007 10.77 10.89 10.64 10.87 161,409 +0.10(+0.94%)
Nov 07, 2007 11.00 11.00 10.68 10.77 306,025 -0.34(-3.05%)
Nov 06, 2007 10.95 11.10 10.83 11.10 55,980 +0.18(+1.61%)
Nov 05, 2007 10.95 10.99 10.85 10.93 212,258 -0.09(-0.84%)
Nov 02, 2007 11.16 11.16 10.93 11.02 274,303 -0.09(-0.79%)
Nov 01, 2007 11.40 11.43 11.05 11.11 574,730 -0.48(-4.14%)
Oct 31, 2007 11.48 11.64 11.43 11.59 289,231 +0.15(+1.33%)
Oct 30, 2007 11.46 11.51 11.44 11.44 41,518 -0.06(-0.56%)
Oct 29, 2007 11.60 11.64 11.47 11.50 123,156 -0.08(-0.70%)
Oct 26, 2007 11.52 11.58 11.40 11.58 35,454 +0.21(+1.81%)
Oct 25, 2007 11.40 11.51 11.27 11.38 160,943 +0.02(+0.17%)
Oct 24, 2007 11.38 11.41 11.18 11.36 364,804 -0.12(-1.08%)
Oct 23, 2007 11.50 11.50 11.32 11.48 233,717 +0.03(+0.30%)
Oct 22, 2007 11.15 11.45 11.10 11.45 333,549 +0.24(+2.12%)
Oct 19, 2007 11.55 11.55 11.21 11.21 165,141 -0.39(-3.40%)
Oct 18, 2007 11.53 11.65 11.53 11.60 48,516 -0.04(-0.39%)
Oct 17, 2007 11.77 11.77 11.48 11.65 125,489 -0.04(-0.31%)
Oct 16, 2007 11.73 11.76 11.67 11.68 43,851 -0.11(-0.89%)
Oct 15, 2007 11.96 11.96 11.71 11.79 127,821 -0.20(-1.65%)
Oct 12, 2007 11.98 12.04 11.98 11.99 319,087 +0.05(+0.43%)
Oct 11, 2007 12.13 12.13 11.94 11.94 248,645 -0.14(-1.14%)
Oct 10, 2007 12.08 12.11 12.00 12.07 41,985 -0.02(-0.18%)
Oct 09, 2007 12.06 12.13 11.98 12.09 53,181 +0.05(+0.41%)
Oct 08, 2007 12.12 12.14 12.02 12.04 132,486 -0.10(-0.81%)
Oct 05, 2007 12.03 12.17 12.00 12.14 101,697 +0.20(+1.71%)
Oct 04, 2007 11.89 11.94 11.86 11.94 115,692 +0.06(+0.47%)
Oct 03, 2007 11.95 11.96 11.85 11.88 47,583 -0.12(-1.00%)
Oct 02, 2007 11.92 12.01 11.91 12.00 164,675 +0.12(+0.99%)
Oct 01, 2007 11.62 11.89 11.62 11.89 131,087 +0.30(+2.63%)
Sep 28, 2007 11.73 11.74 11.58 11.58 80,704 -0.16(-1.35%)
Sep 27, 2007 11.74 11.74 11.69 11.74 245,380 +0.04(+0.36%)
Sep 26, 2007 11.67 11.74 11.65 11.70 68,109 +0.11(+0.95%)
Sep 25, 2007 11.60 11.62 11.56 11.59 219,256 -0.12(-1.02%)
Sep 24, 2007 11.79 11.86 11.69 11.71 90,967 -0.20(-1.64%)
Sep 21, 2007 11.94 11.98 11.90 11.90 247,712 +0.03(+0.27%)
Sep 20, 2007 11.95 11.97 11.87 11.87 118,025 -0.16(-1.34%)
Sep 19, 2007 11.95 12.07 11.94 12.03 364,338 +0.23(+1.91%)
Sep 18, 2007 11.42 11.83 11.39 11.81 562,601 +0.40(+3.51%)
Sep 17, 2007 11.41 11.45 11.39 11.41 28,456 -0.07(-0.62%)
Sep 14, 2007 11.31 11.49 11.30 11.48 153,479 -0.01(-0.06%)
Sep 13, 2007 11.39 11.52 11.35 11.48 93,300 +0.11(+1.00%)
Sep 12, 2007 11.40 11.44 11.37 11.37 60,645 -0.10(-0.88%)
Sep 11, 2007 11.37 11.47 11.34 11.47 34,987 +0.16(+1.42%)
Sep 10, 2007 11.43 11.43 11.19 11.31 48,516 -0.14(-1.20%)
Sep 07, 2007 11.47 11.48 11.37 11.45 146,015 -0.20(-1.69%)
Sep 06, 2007 11.66 11.66 11.57 11.64 126,888 +0.02(+0.17%)
Sep 05, 2007 11.72 11.72 11.57 11.62 44,784 -0.15(-1.27%)
Sep 04, 2007 11.66 11.80 11.66 11.77 396,993 +0.08(+0.68%)
Aug 31, 2007 11.68 11.73 11.63 11.70 31,722 +0.10(+0.89%)
Aug 30, 2007 11.57 11.63 11.53 11.59 48,049 -0.07(-0.59%)
Aug 29, 2007 11.46 11.67 11.44 11.66 16,794 +0.30(+2.60%)
Aug 28, 2007 11.59 11.59 11.36 11.37 49,915 -0.27(-2.36%)
Aug 27, 2007 11.76 11.76 11.64 11.64 363,405 -0.12(-0.99%)
Aug 24, 2007 11.63 11.76 11.63 11.76 226,720 +0.09(+0.75%)
Aug 23, 2007 11.82 11.82 11.65 11.67 161,876 -0.15(-1.29%)
Aug 22, 2007 11.83 11.86 11.73 11.82 53,647 +0.10(+0.86%)
Aug 21, 2007 11.64 11.78 11.64 11.72 96,565 +0.04(+0.31%)
Aug 20, 2007 11.68 11.71 11.54 11.68 521,083 +0.04(+0.33%)
Aug 17, 2007 11.97 11.97 11.60 11.64 251,911 +0.21(+1.86%)
Aug 16, 2007 11.04 11.43 10.96 11.43 1,037,501 +0.41(+3.67%)
Aug 15, 2007 11.10 11.34 11.02 11.03 591,524 -0.12(-1.06%)
Aug 14, 2007 11.38 11.40 11.14 11.14 152,546 -0.21(-1.85%)
Aug 13, 2007 11.71 11.71 11.35 11.35 34,054 -0.18(-1.54%)
Aug 10, 2007 11.27 11.62 11.21 11.53 87,235 +0.18(+1.61%)
Aug 09, 2007 11.38 11.54 11.35 11.35 605,986 -0.24(-2.05%)
Aug 08, 2007 11.42 11.62 11.34 11.59 516,418 +0.34(+3.01%)
Aug 07, 2007 11.11 11.33 11.07 11.25 239,782 +0.06(+0.53%)
Aug 06, 2007 10.94 11.20 10.80 11.19 451,107 +0.21(+1.91%)
Aug 03, 2007 11.05 11.35 10.98 10.98 160,476 -0.37(-3.25%)
Aug 02, 2007 11.33 11.41 11.29 11.35 276,635 +0.01(+0.08%)
Aug 01, 2007 11.34 11.37 11.14 11.34 246,313 +0.12(+1.09%)
Jul 31, 2007 11.42 11.49 11.22 11.22 221,588 -0.11(-0.96%)
Jul 30, 2007 11.24 11.38 11.15 11.33 131,553 +0.18(+1.60%)
Jul 27, 2007 11.34 11.49 11.15 11.15 214,124 -0.31(-2.68%)
Jul 26, 2007 11.55 11.61 11.31 11.46 525,748 -0.27(-2.32%)
Jul 25, 2007 11.81 11.87 11.62 11.73 176,804 -0.00(-0.04%)
Jul 24, 2007 11.95 11.97 11.70 11.73 252,844 -0.36(-2.94%)
Jul 23, 2007 12.17 12.18 12.09 12.09 109,628 -0.01(-0.05%)
Jul 20, 2007 12.28 12.29 12.06 12.09 287,831 -0.24(-1.93%)
Jul 19, 2007 12.35 12.35 12.30 12.33 55,047 +0.06(+0.49%)
Jul 18, 2007 12.29 12.29 12.17 12.27 156,278 -0.05(-0.40%)
Jul 17, 2007 12.33 12.41 12.32 12.32 67,642 +0.02(+0.12%)
Jul 16, 2007 12.36 12.41 12.30 12.31 48,516 -0.12(-0.93%)
Jul 13, 2007 12.39 12.44 12.36 12.42 66,243 +0.01(+0.09%)
Jul 12, 2007 12.33 12.42 12.33 12.41 103,097 +0.13(+1.06%)
Jul 11, 2007 12.24 12.28 12.19 12.28 396,060 +0.03(+0.28%)
Jul 10, 2007 12.37 12.38 12.25 12.25 326,551 -0.24(-1.96%)
Jul 09, 2007 12.50 12.51 12.45 12.49 71,841 +0.00(+0.02%)
Jul 06, 2007 12.47 12.53 12.43 12.49 109,161 -0.00(-0.02%)
Jul 05, 2007 12.47 12.51 12.41 12.49 92,833 +0.01(+0.10%)
Jul 03, 2007 12.44 12.48 12.43 12.48 19,593 +0.04(+0.34%)
Jul 02, 2007 12.37 12.45 12.36 12.44 108,228 +0.18(+1.51%)
Jun 29, 2007 12.39 12.44 12.25 12.25 405,390 -0.11(-0.87%)
Jun 28, 2007 12.37 12.47 12.33 12.36 96,099 -0.01(-0.10%)
Jun 27, 2007 12.12 12.37 12.11 12.37 129,221 +0.24(+1.96%)
Jun 26, 2007 12.21 12.25 12.13 12.13 261,707 -0.03(-0.26%)
Jun 25, 2007 12.23 12.33 12.15 12.16 410,055 -0.22(-1.77%)
Jun 22, 2007 12.42 12.44 12.33 12.38 240,715 -0.08(-0.65%)
Jun 21, 2007 12.42 12.49 12.35 12.47 136,218 +0.03(+0.21%)
Jun 20, 2007 12.64 12.64 12.44 12.44 104,030 -0.20(-1.54%)
Jun 19, 2007 12.56 12.65 12.51 12.63 78,838 +0.02(+0.19%)
Jun 18, 2007 12.63 12.64 12.57 12.61 61,111 -0.02(-0.17%)
Jun 15, 2007 12.65 12.68 12.61 12.63 109,161 +0.15(+1.24%)
Jun 14, 2007 12.52 12.58 12.48 12.48 151,613 -0.00(-0.02%)
Jun 13, 2007 12.34 12.50 12.33 12.48 174,471 +0.16(+1.27%)
Jun 12, 2007 12.44 12.46 12.31 12.32 164,675 -0.16(-1.29%)
Jun 11, 2007 12.47 12.55 12.44 12.48 174,471 -0.04(-0.29%)
Jun 08, 2007 12.42 12.52 12.35 12.52 125,022 +0.13(+1.07%)
Jun 07, 2007 12.53 12.55 12.39 12.39 85,836 -0.19(-1.54%)
Jun 06, 2007 12.56 12.60 12.55 12.58 64,377 -0.09(-0.72%)
Jun 05, 2007 12.75 12.75 12.63 12.67 92,367 -0.12(-0.94%)
Jun 04, 2007 12.75 12.79 12.72 12.79 42,918 +0.03(+0.27%)
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.