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 )

46.76 -0.24 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 5.993 6.181 5.937 6.090 557,681 +0.18(+2.99%)
Mar 30, 2009 6.104 6.129 5.872 5.913 100,077 -0.44(-6.94%)
Mar 26, 2009 6.247 6.358 6.170 6.354 135,647 +0.29(+4.87%)
Mar 25, 2009 6.133 6.261 5.901 6.060 29,679 -0.00(-0.06%)
Mar 24, 2009 6.195 6.282 6.063 6.063 46,331 -0.16(-2.59%)
Mar 23, 2009 5.870 6.224 5.870 6.224 48,754 +0.39(+6.72%)
Mar 20, 2009 6.025 6.025 5.795 5.832 71,927 -0.20(-3.30%)
Mar 19, 2009 6.167 6.167 6.031 6.031 94,694 -0.01(-0.11%)
Mar 18, 2009 5.796 6.156 5.762 6.038 60,010 +0.22(+3.87%)
Mar 17, 2009 5.648 5.836 5.584 5.813 41,159 +0.17(+2.93%)
Mar 16, 2009 5.767 5.853 5.648 5.648 43,750 -0.10(-1.78%)
Mar 13, 2009 5.768 5.797 5.650 5.750 0 +0.03(+0.52%)
Mar 12, 2009 5.448 5.906 5.185 5.720 81,548 +0.22(+4.05%)
Mar 11, 2009 5.484 5.514 5.391 5.498 65,583 +0.09(+1.72%)
Mar 10, 2009 5.069 5.405 5.069 5.405 65,601 +0.42(+8.52%)
Mar 09, 2009 4.942 5.096 4.930 4.980 110,664 -0.03(-0.54%)
Mar 06, 2009 5.062 5.119 4.855 5.007 0 -0.06(-1.18%)
Mar 05, 2009 5.287 5.448 5.057 5.067 88,857 -0.32(-5.88%)
Mar 04, 2009 5.293 5.480 5.259 5.384 83,535 +0.07(+1.24%)
Mar 02, 2009 5.520 5.586 5.305 5.318 176,445 -0.36(-6.35%)
Feb 27, 2009 5.602 5.786 5.425 5.679 0 -0.08(-1.42%)
Feb 26, 2009 5.915 5.938 5.738 5.761 43,432 -0.11(-1.93%)
Feb 25, 2009 5.929 6.010 5.768 5.875 77,200 -0.08(-1.33%)
Feb 24, 2009 5.725 5.956 5.645 5.954 106,073 +0.33(+5.81%)
Feb 23, 2009 6.020 6.020 5.627 5.627 251,566 -0.27(-4.58%)
Feb 20, 2009 5.736 5.945 5.677 5.897 330,366 +0.00(+0.04%)
Feb 19, 2009 6.163 6.163 5.895 5.895 95,804 -0.20(-3.31%)
Feb 18, 2009 6.140 6.140 6.009 6.097 144,519 -0.02(-0.26%)
Feb 17, 2009 6.292 6.292 6.113 6.113 56,495 -0.41(-6.23%)
Feb 13, 2009 6.581 6.653 6.485 6.519 43,961 -0.12(-1.78%)
Feb 12, 2009 6.522 6.637 6.333 6.637 121,712 +0.04(+0.55%)
Feb 11, 2009 6.687 6.687 6.522 6.601 75,759 -0.04(-0.55%)
Feb 10, 2009 6.937 6.987 6.571 6.638 83,187 -0.39(-5.52%)
Feb 09, 2009 7.019 7.075 6.960 7.025 102,016 -0.00(-0.06%)
Feb 06, 2009 6.758 7.030 6.758 7.030 39,397 +0.27(+3.96%)
Feb 05, 2009 6.642 6.837 6.578 6.762 80,138 +0.09(+1.29%)
Feb 04, 2009 6.767 6.869 6.633 6.676 75,698 -0.08(-1.14%)
Feb 03, 2009 6.755 6.787 6.637 6.753 205,199 +0.07(+1.12%)
Feb 02, 2009 6.592 6.739 6.578 6.678 86,020 +0.01(+0.16%)
Jan 30, 2009 7.007 7.007 6.630 6.668 0 -0.26(-3.82%)
Jan 29, 2009 7.167 7.180 6.932 6.932 92,729 -0.41(-5.56%)
Jan 28, 2009 7.187 7.348 7.156 7.340 79,901 +0.36(+5.19%)
Jan 27, 2009 6.987 6.987 6.885 6.978 288,752 +0.10(+1.39%)
Jan 26, 2009 6.973 6.998 6.761 6.882 158,846 +0.03(+0.40%)
Jan 23, 2009 6.571 6.901 6.531 6.855 32,304 +0.11(+1.62%)
Jan 22, 2009 6.823 6.915 6.651 6.746 50,049 -0.05(-0.77%)
Jan 21, 2009 6.692 6.880 6.594 6.798 80,667 +0.21(+3.24%)
Jan 20, 2009 7.041 7.041 6.558 6.585 78,504 -0.53(-7.49%)
Jan 16, 2009 7.159 7.159 6.872 7.119 91,073 +0.17(+2.52%)
Jan 15, 2009 6.772 7.036 6.621 6.944 88,161 +0.04(+0.63%)
Jan 14, 2009 7.091 7.091 6.830 6.901 162,713 -0.33(-4.55%)
Jan 13, 2009 7.048 7.250 7.048 7.230 78,213 +0.08(+1.11%)
Jan 12, 2009 7.275 7.298 7.087 7.150 54,746 -0.30(-4.02%)
Jan 09, 2009 7.559 7.564 7.450 7.450 251,967 -0.23(-2.99%)
Jan 08, 2009 7.559 7.700 7.552 7.679 72,539 +0.03(+0.33%)
Jan 07, 2009 7.802 7.824 7.604 7.654 75,751 -0.30(-3.73%)
Jan 06, 2009 7.815 8.011 7.795 7.951 69,579 +0.20(+2.60%)
Jan 05, 2009 7.763 7.815 7.607 7.750 85,689 -0.01(-0.12%)
Jan 02, 2009 7.600 7.813 7.574 7.759 0 +0.11(+1.45%)
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.