Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

48.73 +0.11 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Nov 28, 2008 7.156 7.218 7.126 7.209 32,342 +0.03(+0.38%)
Nov 26, 2008 6.799 7.188 6.799 7.181 273,246 +0.32(+4.67%)
Nov 25, 2008 6.824 6.877 6.647 6.861 95,548 +0.09(+1.38%)
Nov 24, 2008 6.295 6.767 6.295 6.767 83,306 +0.51(+8.21%)
Nov 21, 2008 6.011 6.254 5.779 6.254 140,506 +0.28(+4.64%)
Nov 20, 2008 6.347 6.347 5.977 5.977 112,670 -0.40(-6.27%)
Nov 19, 2008 6.875 6.909 6.377 6.377 68,961 -0.47(-6.90%)
Nov 18, 2008 6.993 6.999 6.625 6.850 174,455 -0.09(-1.31%)
Nov 17, 2008 6.997 7.147 6.911 6.940 107,363 -0.18(-2.52%)
Nov 14, 2008 7.406 7.406 7.099 7.120 42,185 -0.30(-4.02%)
Nov 13, 2008 6.906 7.418 6.663 7.418 165,456 +0.45(+6.42%)
Nov 12, 2008 7.079 7.138 6.895 6.970 92,182 -0.25(-3.49%)
Nov 11, 2008 7.174 7.290 7.111 7.222 27,039 -0.09(-1.21%)
Nov 10, 2008 7.784 7.784 7.311 7.311 125,079 -0.29(-3.77%)
Nov 07, 2008 7.513 7.597 7.437 7.597 66,440 +0.20(+2.67%)
Nov 06, 2008 7.709 7.709 7.397 7.399 203,792 -0.36(-4.63%)
Nov 05, 2008 8.154 8.161 7.759 7.759 69,951 -0.47(-5.77%)
Nov 04, 2008 8.152 8.233 8.052 8.233 88,899 +0.27(+3.34%)
Nov 03, 2008 7.956 8.084 7.954 7.968 214,691 -0.00(-0.06%)
Oct 31, 2008 7.804 8.027 7.804 7.972 49,270 +0.21(+2.76%)
Oct 30, 2008 7.756 7.784 7.584 7.758 115,798 -0.02(-0.24%)
Oct 29, 2008 7.547 7.779 7.413 7.777 127,798 +0.36(+4.84%)
Oct 28, 2008 6.995 7.579 6.790 7.417 123,120 +0.45(+6.44%)
Oct 27, 2008 7.004 7.161 6.772 6.969 84,138 -0.15(-2.16%)
Oct 24, 2008 6.886 7.232 6.818 7.122 70,493 -0.12(-1.72%)
Oct 23, 2008 7.579 7.579 7.006 7.247 60,500 -0.27(-3.64%)
Oct 22, 2008 7.824 7.824 7.481 7.521 43,338 -0.48(-6.04%)
Oct 21, 2008 8.113 8.204 8.004 8.004 96,600 -0.22(-2.65%)
Oct 20, 2008 7.981 8.222 7.950 8.222 16,289 +0.29(+3.70%)
Oct 17, 2008 7.759 8.188 7.759 7.929 307,190 -0.01(-0.17%)
Oct 16, 2008 7.672 7.943 7.317 7.943 34,938 +0.15(+1.89%)
Oct 15, 2008 8.204 8.204 7.795 7.795 33,930 -0.70(-8.24%)
Oct 14, 2008 8.897 9.120 8.345 8.495 100,617 +0.16(+1.96%)
Oct 13, 2008 8.347 8.395 8.165 8.331 52,918 +0.52(+6.63%)
Oct 10, 2008 7.356 7.970 7.274 7.813 178,344 +0.06(+0.82%)
Oct 09, 2008 8.588 8.588 7.727 7.749 592,168 -0.86(-9.96%)
Oct 08, 2008 8.288 8.756 8.279 8.606 74,229 -0.07(-0.76%)
Oct 07, 2008 9.229 9.229 8.672 8.672 75,742 -0.56(-6.03%)
Oct 06, 2008 9.283 9.308 8.783 9.229 170,785 -0.31(-3.26%)
Oct 03, 2008 9.999 10.06 9.540 9.540 72,640 -0.30(-3.06%)
Oct 02, 2008 10.27 10.27 9.838 9.842 807,727 -0.46(-4.42%)
Oct 01, 2008 10.27 10.30 10.17 10.30 49,970 +0.00(+0.04%)
Sep 30, 2008 10.04 10.30 9.983 10.29 170,450 +0.31(+3.10%)
Sep 29, 2008 10.57 10.57 9.967 9.983 247,755 -0.68(-6.41%)
Sep 26, 2008 10.52 10.67 10.42 10.67 0 +0.07(+0.64%)
Sep 25, 2008 10.50 10.64 10.50 10.60 494,794 +0.16(+1.52%)
Sep 24, 2008 10.59 10.59 10.44 10.44 124,903 -0.13(-1.25%)
Sep 23, 2008 10.66 10.75 10.56 10.57 44,997 -0.15(-1.36%)
Sep 22, 2008 11.19 11.19 10.72 10.72 1,347,716 -0.53(-4.73%)
Sep 19, 2008 11.14 11.73 11.06 11.25 0 +0.47(+4.33%)
Sep 18, 2008 10.35 10.78 10.06 10.78 181,227 +0.42(+4.02%)
Sep 17, 2008 10.60 10.60 10.30 10.36 37,473 -0.33(-3.11%)
Sep 16, 2008 10.28 10.72 10.28 10.70 73,234 +0.10(+0.96%)
Sep 15, 2008 10.69 10.87 10.59 10.60 37,446 -0.36(-3.25%)
Sep 12, 2008 10.77 10.97 10.77 10.95 66,220 +0.12(+1.07%)
Sep 11, 2008 10.58 10.84 10.56 10.84 34,718 +0.00(+0.00%)
Sep 10, 2008 10.77 10.84 10.62 10.84 63,527 +0.15(+1.36%)
Sep 09, 2008 11.02 11.08 10.69 10.69 19,841 -0.35(-3.14%)
Sep 08, 2008 11.08 11.08 10.89 11.04 45,873 +0.35(+3.24%)
Sep 05, 2008 10.62 10.71 10.49 10.69 0 -0.04(-0.33%)
Sep 04, 2008 10.87 10.87 10.69 10.73 50,990 -0.22(-2.03%)
Sep 03, 2008 10.82 10.97 10.82 10.95 149,245 +0.06(+0.59%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.