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 )

46.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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, 2010 10.59 10.64 10.57 10.58 57,072 -0.03(-0.28%)
Mar 30, 2010 10.63 10.65 10.58 10.61 40,874 -0.00(-0.02%)
Mar 29, 2010 10.61 10.61 10.57 10.61 121,264 +0.08(+0.72%)
Mar 26, 2010 10.61 10.62 10.52 10.53 65,944 -0.02(-0.17%)
Mar 25, 2010 10.70 10.70 10.55 10.55 47,353 -0.02(-0.19%)
Mar 24, 2010 10.62 10.62 10.53 10.57 62,596 -0.08(-0.75%)
Mar 23, 2010 10.58 10.65 10.55 10.65 61,204 +0.06(+0.60%)
Mar 22, 2010 10.41 10.59 10.41 10.59 211,636 +0.09(+0.82%)
Mar 19, 2010 10.58 10.58 10.46 10.50 47,767 -0.10(-0.90%)
Mar 18, 2010 10.59 10.67 10.57 10.60 65,023 -0.02(-0.21%)
Mar 17, 2010 10.58 10.65 10.57 10.62 50,384 +0.08(+0.75%)
Mar 16, 2010 10.43 10.54 10.42 10.54 66,724 +0.13(+1.22%)
Mar 15, 2010 10.34 10.41 10.34 10.41 30,776 +0.01(+0.09%)
Mar 12, 2010 10.42 10.42 10.34 10.41 28,886 +0.03(+0.26%)
Mar 11, 2010 10.29 10.38 10.27 10.38 26,295 +0.04(+0.37%)
Mar 10, 2010 10.25 10.35 10.25 10.34 120,232 +0.06(+0.55%)
Mar 09, 2010 10.20 10.35 10.20 10.28 207,512 +0.02(+0.18%)
Mar 08, 2010 10.22 10.27 10.22 10.26 64,755 +0.07(+0.69%)
Mar 05, 2010 10.09 10.19 10.09 10.19 65,288 +0.14(+1.40%)
Mar 04, 2010 10.03 10.05 10.02 10.05 27,251 +0.03(+0.27%)
Mar 03, 2010 10.06 10.07 10.01 10.03 26,097 +0.01(+0.09%)
Mar 02, 2010 10.04 10.05 9.976 10.02 264,483 +0.05(+0.53%)
Mar 01, 2010 9.865 9.976 9.865 9.964 326,727 +0.11(+1.16%)
Feb 26, 2010 9.867 9.872 9.832 9.850 15,947 -0.03(-0.31%)
Feb 25, 2010 9.758 9.883 9.758 9.881 38,860 -0.00(-0.02%)
Feb 24, 2010 9.849 9.883 9.805 9.883 18,251 +0.08(+0.86%)
Feb 23, 2010 9.897 9.897 9.799 9.799 30,115 -0.10(-0.99%)
Feb 22, 2010 9.888 9.920 9.874 9.897 31,353 +0.01(+0.09%)
Feb 19, 2010 9.849 9.911 9.817 9.888 314,700 +0.08(+0.78%)
Feb 18, 2010 9.782 9.812 9.736 9.812 18,758 +0.07(+0.76%)
Feb 17, 2010 9.688 9.749 9.688 9.738 21,938 +0.09(+0.94%)
Feb 16, 2010 9.596 9.665 9.596 9.647 67,535 +0.21(+2.22%)
Feb 12, 2010 9.354 9.438 9.438 9.438 4,405 -0.01(-0.06%)
Feb 11, 2010 9.373 9.458 9.082 9.444 62,609 +0.09(+0.93%)
Feb 10, 2010 9.341 9.407 9.287 9.357 41,499 -0.02(-0.27%)
Feb 09, 2010 9.373 9.393 9.275 9.382 49,754 +0.09(+0.93%)
Feb 08, 2010 9.348 9.407 9.295 9.295 41,798 -0.06(-0.61%)
Feb 05, 2010 9.363 9.363 9.177 9.352 70,319 +0.01(+0.12%)
Feb 04, 2010 9.488 9.538 9.341 9.341 89,676 -0.23(-2.44%)
Feb 03, 2010 9.679 9.679 9.562 9.575 41,595 -0.11(-1.10%)
Feb 02, 2010 9.581 9.681 9.516 9.681 17,322 +0.16(+1.72%)
Feb 01, 2010 9.402 9.533 9.402 9.518 22,890 +0.08(+0.84%)
Jan 29, 2010 9.550 9.590 9.438 9.438 20,850 -0.07(-0.76%)
Jan 28, 2010 9.606 9.606 9.463 9.511 32,811 -0.03(-0.33%)
Jan 27, 2010 9.625 9.625 9.243 9.543 49,292 -0.10(-1.04%)
Jan 26, 2010 9.588 9.699 9.588 9.643 23,648 -0.00(-0.03%)
Jan 25, 2010 9.652 9.672 9.585 9.645 84,724 +0.03(+0.28%)
Jan 22, 2010 9.752 9.778 9.618 9.618 25,511 -0.16(-1.60%)
Jan 21, 2010 9.988 9.988 9.774 9.774 30,701 -0.17(-1.67%)
Jan 20, 2010 9.881 9.940 9.566 9.940 32,168 -0.05(-0.50%)
Jan 19, 2010 9.863 10.00 9.863 9.990 34,476 +0.11(+1.10%)
Jan 15, 2010 10.03 9.881 9.881 9.881 72,689 -0.09(-0.89%)
Jan 14, 2010 10.04 10.04 9.919 9.970 23,855 -0.00(-0.04%)
Jan 13, 2010 9.899 9.974 9.842 9.974 47,860 +0.15(+1.50%)
Jan 12, 2010 9.892 9.892 9.801 9.827 22,881 -0.10(-1.01%)
Jan 11, 2010 9.992 9.992 9.899 9.927 21,494 +0.03(+0.28%)
Jan 08, 2010 9.917 9.917 9.867 9.899 32,983 -0.02(-0.18%)
Jan 07, 2010 9.960 9.960 9.847 9.917 49,428 +0.05(+0.53%)
Jan 06, 2010 9.829 9.874 9.827 9.865 79,874 +0.06(+0.56%)
Jan 05, 2010 9.822 9.827 9.773 9.810 29,300 -0.01(-0.12%)
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.