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. Midcap Dividend Fund (NY: DON )

48.11 +0.63 (+1.33%)
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 (%)
Oct 30, 2009 8.993 8.993 8.701 8.739 126,479 -0.27(-3.05%)
Oct 29, 2009 8.900 9.043 8.875 9.014 81,385 +0.27(+3.04%)
Oct 28, 2009 9.032 9.055 8.748 8.748 42,318 -0.31(-3.41%)
Oct 27, 2009 9.184 9.196 9.057 9.057 46,054 -0.10(-1.06%)
Oct 26, 2009 9.382 9.420 9.146 9.155 116,571 -0.12(-1.32%)
Oct 23, 2009 9.295 9.295 9.255 9.277 52,309 -0.13(-1.40%)
Oct 22, 2009 9.211 9.432 9.202 9.409 190,512 +0.15(+1.57%)
Oct 21, 2009 9.341 9.461 9.264 9.264 43,507 -0.09(-0.96%)
Oct 20, 2009 9.328 9.384 9.325 9.353 60,089 -0.14(-1.49%)
Oct 19, 2009 9.373 9.530 9.369 9.495 25,718 +0.12(+1.31%)
Oct 16, 2009 9.709 9.709 9.304 9.373 38,454 -0.11(-1.15%)
Oct 15, 2009 9.391 9.482 9.391 9.482 40,529 +0.02(+0.17%)
Oct 14, 2009 9.361 9.491 9.341 9.466 92,958 +0.20(+2.16%)
Oct 13, 2009 9.257 9.303 9.211 9.266 22,304 -0.03(-0.34%)
Oct 12, 2009 9.348 9.375 9.293 9.298 14,040 +0.01(+0.14%)
Oct 09, 2009 9.250 9.285 9.227 9.285 41,115 +0.04(+0.43%)
Oct 08, 2009 9.166 9.282 9.143 9.245 46,816 +0.17(+1.90%)
Oct 07, 2009 9.039 9.075 9.030 9.072 22,207 -0.02(-0.26%)
Oct 06, 2009 9.091 9.159 9.034 9.096 31,829 +0.12(+1.31%)
Oct 05, 2009 8.571 8.992 8.571 8.978 626,634 +0.22(+2.46%)
Oct 02, 2009 8.739 8.826 8.653 8.762 82,623 -0.10(-1.10%)
Oct 01, 2009 9.057 9.148 8.860 8.860 108,240 -0.30(-3.25%)
Sep 30, 2009 9.457 9.457 9.085 9.157 19,670 -0.08(-0.84%)
Sep 29, 2009 9.270 9.270 9.182 9.234 76,063 +0.06(+0.69%)
Sep 28, 2009 9.030 9.194 9.003 9.171 33,943 +0.19(+2.07%)
Sep 25, 2009 8.973 9.090 8.771 8.985 32,921 -0.01(-0.15%)
Sep 24, 2009 9.209 10.12 8.975 8.998 52,195 -0.22(-2.44%)
Sep 23, 2009 9.318 9.361 9.223 9.223 85,116 -0.14(-1.53%)
Sep 22, 2009 9.284 9.381 9.284 9.366 32,159 +0.12(+1.35%)
Sep 21, 2009 9.225 9.245 9.166 9.241 18,383 -0.19(-2.04%)
Sep 18, 2009 9.447 9.447 9.332 9.433 35,617 +0.06(+0.60%)
Sep 17, 2009 9.482 9.504 9.320 9.377 23,956 +0.05(+0.49%)
Sep 16, 2009 9.344 9.452 9.240 9.332 55,649 +0.14(+1.53%)
Sep 15, 2009 9.062 9.218 8.771 9.191 32,785 +0.13(+1.45%)
Sep 14, 2009 9.386 9.386 8.844 9.059 30,793 +0.13(+1.45%)
Sep 11, 2009 8.912 9.375 8.885 8.930 51,019 +0.02(+0.20%)
Sep 10, 2009 8.821 8.925 8.771 8.912 74,521 +0.12(+1.32%)
Sep 09, 2009 8.676 8.812 8.664 8.796 82,108 +0.12(+1.36%)
Sep 08, 2009 8.630 8.679 8.621 8.678 34,908 +0.14(+1.68%)
Sep 04, 2009 8.435 8.535 8.435 8.535 53,939 +0.07(+0.89%)
Sep 03, 2009 8.415 8.462 8.312 8.460 24,692 +0.11(+1.28%)
Sep 02, 2009 8.374 8.410 8.104 8.353 42,203 -0.05(-0.65%)
Sep 01, 2009 8.576 8.734 8.408 8.408 25,533 -0.28(-3.26%)
Aug 31, 2009 8.671 8.692 8.635 8.692 14,934 -0.12(-1.37%)
Aug 28, 2009 8.887 8.887 8.760 8.812 38,124 +0.06(+0.64%)
Aug 27, 2009 8.742 8.764 8.574 8.756 32,318 +0.04(+0.42%)
Aug 26, 2009 8.676 8.732 8.644 8.719 41,935 +0.01(+0.16%)
Aug 25, 2009 8.712 8.769 8.698 8.705 44,080 +0.06(+0.66%)
Aug 24, 2009 8.737 8.762 8.619 8.648 51,600 -0.03(-0.34%)
Aug 21, 2009 8.574 8.678 8.574 8.678 35,164 +0.22(+2.60%)
Aug 20, 2009 8.351 8.458 8.351 8.458 18,335 +0.12(+1.44%)
Aug 19, 2009 8.204 8.356 8.204 8.338 28,317 +0.02(+0.20%)
Aug 18, 2009 8.272 8.328 8.199 8.322 89,341 +0.11(+1.30%)
Aug 17, 2009 8.315 8.315 8.197 8.215 20,145 -0.23(-2.75%)
Aug 14, 2009 8.550 8.550 8.401 8.447 37,252 -0.13(-1.47%)
Aug 13, 2009 8.605 8.620 8.303 8.574 14,921 +0.05(+0.59%)
Aug 12, 2009 8.487 8.601 8.456 8.524 19,965 +0.09(+1.11%)
Aug 11, 2009 8.417 8.453 8.381 8.430 49,794 -0.09(-1.04%)
Aug 10, 2009 8.594 8.612 8.303 8.519 33,185 -0.15(-1.72%)
Aug 07, 2009 8.492 8.735 8.451 8.668 73,662 +0.30(+3.60%)
Aug 06, 2009 8.376 8.462 8.342 8.367 27,423 -0.03(-0.35%)
Aug 05, 2009 8.337 8.404 8.250 8.396 39,159 +0.06(+0.76%)
Aug 04, 2009 8.154 8.333 8.058 8.333 17,969 +0.13(+1.61%)
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.