Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,768.08 +14.38 (+0.12%)
Daily Price Updated: 5:30 PM EDT, May 13, 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, 2005 5939 5945 5921 5933 47,998,600 -26.90(-0.45%)
Mar 30, 2005 5931 5966 5917 5960 55,221,400 +0.00(+0.00%)
Mar 29, 2005 5931 5966 5917 5960 0 +24.30(+0.41%)
Mar 28, 2005 5936 5936 5936 5936 0 +0.00(+0.00%)
Mar 25, 2005 5929 5946 5919 5936 33,231,600 +9.50(+0.16%)
Mar 24, 2005 5881 5926 5874 5926 63,027,200 +10.40(+0.18%)
Mar 23, 2005 5919 5925 5893 5916 49,052,800 +7.90(+0.13%)
Mar 22, 2005 5896 5936 5893 5908 141,159,808 +0.00(+0.00%)
Mar 21, 2005 5896 5936 5893 5908 0 +10.70(+0.18%)
Mar 19, 2005 5917 5928 5889 5897 98,467,200 -32.00(-0.54%)
Mar 18, 2005 5945 5958 5916 5929 58,599,400 -15.80(-0.27%)
Mar 17, 2005 5995 6006 5940 5945 81,613,200 -66.70(-1.11%)
Mar 16, 2005 6011 6023 5993 6012 51,975,000 +48.50(+0.81%)
Mar 15, 2005 5961 5974 5949 5963 31,429,400 +0.00(+0.00%)
Mar 14, 2005 5961 5974 5949 5963 0 -8.90(-0.15%)
Mar 12, 2005 5963 5992 5958 5972 38,049,400 +26.20(+0.44%)
Mar 11, 2005 5947 5976 5933 5946 45,068,400 -19.80(-0.33%)
Mar 10, 2005 5986 5997 5948 5966 45,946,200 -14.70(-0.25%)
Mar 09, 2005 6008 6018 5972 5980 82,942,800 -34.40(-0.57%)
Mar 08, 2005 6017 6022 5998 6015 33,709,400 +0.00(+0.00%)
Mar 07, 2005 6017 6022 5998 6015 0 +5.30(+0.09%)
Mar 05, 2005 5989 6009 5970 6009 74,803,600 +10.50(+0.18%)
Mar 04, 2005 5990 6015 5986 5999 74,600,800 -14.60(-0.24%)
Mar 03, 2005 5973 6016 5967 6013 63,176,000 +37.90(+0.63%)
Mar 02, 2005 5918 5982 5916 5976 59,055,600 +44.20(+0.75%)
Mar 01, 2005 5947 5959 5926 5931 68,534,800 +0.00(+0.00%)
Feb 28, 2005 5947 5959 5926 5931 0 -4.90(-0.08%)
Feb 26, 2005 5910 5947 5910 5936 44,271,600 +50.00(+0.85%)
Feb 25, 2005 5889 5889 5847 5886 62,647,400 +19.00(+0.32%)
Feb 24, 2005 5872 5880 5845 5867 63,934,200 -44.30(-0.75%)
Feb 23, 2005 5920 5931 5898 5912 45,506,600 -16.50(-0.28%)
Feb 22, 2005 5915 5941 5911 5928 68,246,600 +0.00(+0.00%)
Feb 21, 2005 5915 5941 5911 5928 0 +26.30(+0.45%)
Feb 19, 2005 5893 5904 5879 5902 95,454,000 +18.80(+0.32%)
Feb 18, 2005 5866 5891 5866 5883 134,841,408 +12.10(+0.21%)
Feb 17, 2005 5899 5908 5862 5871 61,926,800 -46.10(-0.78%)
Feb 16, 2005 5913 5926 5901 5917 43,044,000 +3.90(+0.07%)
Feb 15, 2005 5920 5924 5906 5913 69,539,200 +0.00(+0.00%)
Feb 14, 2005 5920 5924 5906 5913 0 -2.30(-0.04%)
Feb 12, 2005 5882 5915 5878 5915 47,532,600 +44.10(+0.75%)
Feb 11, 2005 5867 5890 5861 5871 54,734,800 +4.70(+0.08%)
Feb 10, 2005 5878 5884 5857 5866 54,908,000 -14.70(-0.25%)
Feb 09, 2005 5877 5886 5862 5881 61,824,800 +10.50(+0.18%)
Feb 08, 2005 5864 5884 5853 5871 58,627,000 +0.00(+0.00%)
Feb 07, 2005 5864 5884 5853 5871 0 +27.60(+0.47%)
Feb 05, 2005 5832 5843 5814 5843 54,523,000 +26.20(+0.45%)
Feb 04, 2005 5797 5817 5783 5817 52,613,200 +21.80(+0.38%)
Feb 03, 2005 5786 5805 5785 5795 70,893,600 -2.80(-0.05%)
Feb 02, 2005 5774 5800 5761 5798 51,251,600 +26.50(+0.46%)
Feb 01, 2005 5767 5786 5757 5771 45,874,800 +0.00(+0.00%)
Jan 31, 2005 5767 5786 5757 5771 0 +20.70(+0.36%)
Jan 29, 2005 5775 5779 5746 5751 37,348,400 -23.00(-0.40%)
Jan 28, 2005 5772 5780 5740 5774 58,280,200 +5.30(+0.09%)
Jan 27, 2005 5780 5785 5756 5768 36,770,000 +2.30(+0.04%)
Jan 26, 2005 5745 5772 5742 5766 49,415,000 +15.60(+0.27%)
Jan 25, 2005 5715 5756 5706 5750 62,573,800 +0.00(+0.00%)
Jan 24, 2005 5715 5756 5706 5750 0 +12.40(+0.22%)
Jan 22, 2005 5726 5742 5716 5738 74,611,600 +10.00(+0.17%)
Jan 21, 2005 5699 5735 5697 5728 94,223,000 -21.40(-0.37%)
Jan 20, 2005 5755 5770 5743 5750 50,359,400 +10.10(+0.18%)
Jan 19, 2005 5757 5759 5718 5739 38,762,000 -21.90(-0.38%)
Jan 18, 2005 5739 5765 5733 5761 31,398,000 +0.00(+0.00%)
Jan 17, 2005 5739 5765 5733 5761 0 +31.20(+0.54%)
Jan 15, 2005 5664 5745 5663 5730 54,555,600 +42.30(+0.74%)
Jan 14, 2005 5694 5698 5669 5688 56,064,800 +18.20(+0.32%)
Jan 13, 2005 5715 5729 5655 5670 51,326,800 -43.50(-0.76%)
Jan 12, 2005 5719 5749 5700 5713 46,296,800 -18.70(-0.33%)
Jan 11, 2005 5726 5736 5710 5732 28,830,600 +0.00(+0.00%)
Jan 10, 2005 5726 5736 5710 5732 0 -3.40(-0.06%)
Jan 08, 2005 5725 5738 5704 5735 36,234,800 -7.20(-0.13%)
Jan 07, 2005 5724 5757 5720 5742 31,963,000 +16.90(+0.30%)
Jan 06, 2005 5738 5752 5720 5726 43,657,400 -50.00(-0.87%)
Jan 05, 2005 5754 5776 5750 5776 40,011,600 +6.80(+0.12%)
Jan 04, 2005 5710 5778 5710 5769 30,966,000 +0.00(+0.00%)
Jan 03, 2005 5710 5778 5710 5769 0 +75.50(+1.33%)
Dec 31, 2004 5697 5713 5692 5693 14,118,600 +0.80(+0.01%)
Dec 30, 2004 5683 5698 5664 5692 15,620,200 +5.90(+0.10%)
Dec 29, 2004 5680 5693 5674 5686 13,387,400 +1.00(+0.02%)
Dec 28, 2004 5672 5698 5669 5686 12,574,800 +0.00(+0.00%)
Dec 27, 2004 5672 5698 5669 5686 0 -9.70(-0.17%)
Dec 24, 2004 5682 5697 5677 5695 23,814,800 +7.50(+0.13%)
Dec 23, 2004 5663 5688 5649 5688 34,394,800 +46.90(+0.83%)
Dec 22, 2004 5640 5652 5629 5641 27,160,600 -9.90(-0.18%)
Dec 21, 2004 5615 5664 5615 5651 38,498,200 +0.00(+0.00%)
Dec 20, 2004 5615 5664 5615 5651 0 +47.30(+0.84%)
Dec 18, 2004 5674 5678 5603 5603 75,272,400 -47.10(-0.83%)
Dec 17, 2004 5642 5665 5642 5650 44,967,600 +10.20(+0.18%)
Dec 16, 2004 5665 5672 5627 5640 48,432,600 -12.70(-0.22%)
Dec 15, 2004 5647 5653 5625 5653 45,059,800 +28.10(+0.50%)
Dec 14, 2004 5587 5640 5583 5625 43,484,600 +0.00(+0.00%)
Dec 13, 2004 5587 5640 5583 5625 0 +43.10(+0.77%)
Dec 11, 2004 5577 5595 5560 5582 42,516,600 +24.00(+0.43%)
Dec 10, 2004 5550 5584 5529 5558 42,413,400 -8.90(-0.16%)
Dec 09, 2004 5529 5570 5527 5567 50,836,000 +5.60(+0.10%)
Dec 08, 2004 5521 5578 5501 5561 56,256,400 +40.40(+0.73%)
Dec 07, 2004 5535 5540 5504 5521 51,128,800 +0.00(+0.00%)
Dec 06, 2004 5535 5540 5504 5521 0 -34.50(-0.62%)
Dec 04, 2004 5559 5589 5533 5555 211,602,592 -14.10(-0.25%)
Dec 03, 2004 5526 5572 5506 5569 41,396,400 +60.00(+1.09%)
Dec 02, 2004 5441 5509 5440 5509 44,278,600 +65.10(+1.20%)
Dec 01, 2004 5514 5515 5441 5444 41,660,000 -75.30(-1.36%)
Nov 30, 2004 5537 5575 5512 5520 29,279,400 +0.00(+0.00%)
Nov 29, 2004 5537 5575 5512 5520 0 -29.00(-0.52%)
Nov 27, 2004 5529 5555 5521 5548 28,104,800 +2.80(+0.05%)
Nov 26, 2004 5516 5550 5510 5546 32,357,200 +44.50(+0.81%)
Nov 25, 2004 5544 5551 5487 5501 40,473,800 -24.60(-0.45%)
Nov 24, 2004 5578 5602 5516 5526 35,071,800 -36.40(-0.65%)
Nov 23, 2004 5582 5587 5547 5562 33,292,800 +0.00(+0.00%)
Nov 22, 2004 5582 5587 5547 5562 0 -42.80(-0.76%)
Nov 20, 2004 5677 5678 5594 5605 44,818,200 -68.80(-1.21%)
Nov 19, 2004 5662 5681 5652 5674 32,147,000 -7.70(-0.14%)
Nov 18, 2004 5658 5682 5623 5682 43,381,800 +27.90(+0.49%)
Nov 17, 2004 5678 5697 5644 5654 39,328,000 -20.70(-0.36%)
Nov 16, 2004 5704 5720 5663 5674 37,214,000 +0.00(+0.00%)
Nov 15, 2004 5704 5720 5663 5674 0 -14.90(-0.26%)
Nov 13, 2004 5665 5707 5664 5689 49,067,400 +39.50(+0.70%)
Nov 12, 2004 5603 5651 5590 5650 41,105,800 +40.10(+0.71%)
Nov 11, 2004 5584 5619 5582 5610 54,895,600 +36.40(+0.65%)
Nov 10, 2004 5601 5601 5570 5573 57,333,000 -29.30(-0.52%)
Nov 09, 2004 5604 5608 5582 5602 50,684,400 +0.00(+0.00%)
Nov 08, 2004 5604 5608 5582 5602 0 -15.80(-0.28%)
Nov 06, 2004 5588 5639 5580 5618 84,221,600 +68.40(+1.23%)
Nov 05, 2004 5536 5550 5520 5550 57,855,000 +11.00(+0.20%)
Nov 04, 2004 5526 5541 5502 5539 63,050,200 +52.80(+0.96%)
Nov 03, 2004 5440 5486 5430 5486 50,125,200 +63.80(+1.18%)
Nov 02, 2004 5363 5431 5354 5422 35,759,600 +0.00(+0.00%)
Nov 01, 2004 5363 5431 5354 5422 0 +58.90(+1.10%)
Oct 29, 2004 5407 5418 5363 5363 68,636,600 -50.80(-0.94%)
Oct 28, 2004 5396 5414 5369 5414 213,481,408 +39.30(+0.73%)
Oct 27, 2004 5353 5375 5322 5375 46,528,400 +44.90(+0.84%)
Oct 26, 2004 5319 5342 5309 5330 29,597,400 +20.30(+0.38%)
Oct 25, 2004 5327 5338 5302 5310 35,720,600 -81.40(-1.51%)
Oct 22, 2004 5407 5434 5391 5391 30,425,400 -9.80(-0.18%)
Oct 21, 2004 5417 5423 5366 5401 42,634,800 +24.60(+0.46%)
Oct 20, 2004 5377 5386 5357 5376 40,264,600 -41.20(-0.76%)
Oct 19, 2004 5400 5440 5389 5418 45,447,400 +52.10(+0.97%)
Oct 18, 2004 5368 5375 5335 5365 33,101,600 +3.00(+0.06%)
Oct 15, 2004 5349 5380 5329 5362 52,544,800 -40.20(-0.74%)
Oct 14, 2004 5426 5442 5403 5403 41,737,800 -60.20(-1.10%)
Oct 13, 2004 5463 5490 5454 5463 34,436,000 +19.20(+0.35%)
Oct 12, 2004 5463 5473 5413 5444 25,634,600 -31.10(-0.57%)
Oct 11, 2004 5501 5501 5456 5475 25,060,200 -29.00(-0.53%)
Oct 08, 2004 5523 5553 5498 5504 46,468,000 -31.00(-0.56%)
Oct 07, 2004 5615 5620 5528 5535 62,187,200 -59.20(-1.06%)
Oct 06, 2004 5587 5599 5569 5594 46,937,400 -3.00(-0.05%)
Oct 05, 2004 5592 5624 5575 5597 48,593,200 -4.00(-0.07%)
Oct 04, 2004 5558 5601 5553 5601 59,960,200 +72.00(+1.30%)
Oct 01, 2004 5474 5530 5474 5529 54,574,400 +63.60(+1.16%)
Sep 30, 2004 5550 5559 5459 5465 56,591,000 -66.10(-1.19%)
Sep 29, 2004 5497 5544 5497 5531 43,929,200 +31.70(+0.58%)
Sep 28, 2004 5434 5502 5428 5500 44,355,200 +53.70(+0.99%)
Sep 27, 2004 5478 5478 5442 5446 34,211,200 -45.30(-0.82%)
Sep 24, 2004 5500 5503 5469 5491 36,835,400 -20.00(-0.36%)
Sep 23, 2004 5548 5568 5497 5511 36,898,200 -61.30(-1.10%)
Sep 22, 2004 5601 5621 5561 5573 48,959,000 -30.10(-0.54%)
Sep 21, 2004 5541 5603 5539 5603 37,008,000 +54.20(+0.98%)
Sep 20, 2004 5525 5556 5496 5548 34,229,400 +5.40(+0.10%)
Sep 17, 2004 5507 5557 5496 5543 61,942,000 +17.40(+0.31%)
Sep 16, 2004 5543 5553 5490 5526 45,336,400 -10.90(-0.20%)
Sep 15, 2004 5540 5575 5534 5537 38,671,800 -1.90(-0.03%)
Sep 14, 2004 5558 5564 5528 5538 39,212,200 -34.80(-0.62%)
Sep 13, 2004 5545 5574 5533 5573 31,718,600 +36.50(+0.66%)
Sep 10, 2004 5525 5549 5516 5537 37,012,000 +14.50(+0.26%)
Sep 09, 2004 5537 5546 5510 5522 32,603,800 -34.20(-0.62%)
Sep 08, 2004 5568 5572 5541 5556 31,287,600 -3.30(-0.06%)
Sep 07, 2004 5551 5581 5538 5560 42,434,800 +17.40(+0.31%)
Sep 06, 2004 5507 5558 5500 5542 27,524,600 +39.90(+0.73%)
Sep 03, 2004 5444 5503 5430 5502 37,218,400 +52.70(+0.97%)
Sep 02, 2004 5450 5462 5435 5450 30,678,400 -18.20(-0.33%)
Sep 01, 2004 5452 5476 5438 5468 36,701,400 +46.30(+0.85%)
Aug 31, 2004 5430 5453 5413 5422 51,692,800 -27.10(-0.50%)
Aug 30, 2004 5458 5473 5444 5449 16,554,800 -15.10(-0.28%)
Aug 27, 2004 5420 5467 5415 5464 30,444,400 +31.50(+0.58%)
Aug 26, 2004 5395 5432 5395 5432 36,940,800 +57.60(+1.07%)
Aug 25, 2004 5396 5404 5352 5375 31,909,200 -5.40(-0.10%)
Aug 24, 2004 5386 5404 5378 5380 33,971,400 -14.10(-0.26%)
Aug 23, 2004 5377 5420 5355 5394 38,221,600 +50.10(+0.94%)
Aug 20, 2004 5347 5355 5330 5344 29,534,200 -7.70(-0.14%)
Aug 19, 2004 5364 5369 5330 5352 43,022,400 +26.70(+0.50%)
Aug 18, 2004 5347 5358 5303 5325 40,425,800 -53.20(-0.99%)
Aug 17, 2004 5351 5399 5330 5378 36,443,000 +24.20(+0.45%)
Aug 16, 2004 5290 5355 5264 5354 38,319,800 +44.40(+0.84%)
Aug 13, 2004 5327 5352 5299 5310 54,229,800 -46.20(-0.86%)
Aug 12, 2004 5378 5399 5340 5356 46,260,600 -13.30(-0.25%)
Aug 11, 2004 5396 5396 5328 5369 39,313,400 -13.70(-0.25%)
Aug 10, 2004 5356 5390 5346 5383 34,498,200 +24.40(+0.46%)
Aug 09, 2004 5402 5410 5341 5359 36,074,600 -44.50(-0.82%)
Aug 06, 2004 5460 5478 5392 5403 51,780,200 -112.10(-2.03%)
Aug 05, 2004 5540 5543 5510 5515 43,222,000 -3.70(-0.07%)
Aug 04, 2004 5545 5560 5506 5519 64,881,800 -69.70(-1.25%)
Aug 03, 2004 5561 5597 5533 5589 37,405,800 +50.80(+0.92%)
Aug 02, 2004 5531 5541 5503 5538 34,925,200 -9.40(-0.17%)
Jul 30, 2004 5560 5562 5520 5547 47,368,600 -6.20(-0.11%)
Jul 29, 2004 5533 5566 5530 5553 44,833,200 +38.70(+0.70%)
Jul 28, 2004 5528 5553 5492 5515 47,395,800 +12.80(+0.23%)
Jul 27, 2004 5452 5516 5452 5502 35,863,800 +57.90(+1.06%)
Jul 26, 2004 5486 5501 5444 5444 27,986,600 -38.00(-0.69%)
Jul 23, 2004 5502 5507 5458 5482 32,595,000 +5.10(+0.09%)
Jul 22, 2004 5512 5520 5474 5477 44,846,800 -84.80(-1.52%)
Jul 21, 2004 5536 5571 5527 5562 54,681,400 +63.50(+1.15%)
Jul 20, 2004 5422 5500 5416 5498 59,867,800 +68.50(+1.26%)
Jul 19, 2004 5456 5460 5417 5430 38,298,600 -31.50(-0.58%)
Jul 16, 2004 5441 5480 5438 5461 47,838,400 -16.70(-0.30%)
Jul 15, 2004 5531 5535 5470 5478 39,440,600 -70.40(-1.27%)
Jul 14, 2004 5504 5550 5477 5548 48,563,600 +17.00(+0.31%)
Jul 13, 2004 5553 5554 5518 5531 34,012,600 -1.40(-0.03%)
Jul 12, 2004 5532 5557 5518 5533 27,140,000 -15.40(-0.28%)
Jul 09, 2004 5557 5560 5518 5548 30,747,800 -30.60(-0.55%)
Jul 08, 2004 5534 5579 5517 5579 38,102,800 +37.30(+0.67%)
Jul 07, 2004 5552 5565 5538 5541 36,956,200 -8.50(-0.15%)
Jul 06, 2004 5596 5604 5512 5550 40,816,600 -38.30(-0.69%)
Jul 05, 2004 5596 5623 5588 5588 20,841,000 -18.60(-0.33%)
Jul 02, 2004 5614 5629 5592 5607 29,165,000 -18.90(-0.34%)
Jul 01, 2004 5645 5670 5623 5626 49,599,000 +6.60(+0.12%)
Jun 30, 2004 5684 5693 5619 5619 64,744,000 -69.20(-1.22%)
Jun 29, 2004 5690 5695 5660 5688 42,857,400 -18.00(-0.32%)
Jun 28, 2004 5677 5719 5667 5706 55,684,000 +24.80(+0.44%)
Jun 25, 2004 5661 5689 5658 5682 52,692,400 +7.00(+0.12%)
Jun 24, 2004 5682 5694 5656 5674 46,469,000 +20.60(+0.36%)
Jun 23, 2004 5670 5688 5644 5654 41,000,800 -4.50(-0.08%)
Jun 22, 2004 5696 5707 5651 5658 49,742,800 -58.10(-1.02%)
Jun 21, 2004 5710 5734 5703 5716 27,227,400 +22.60(+0.40%)
Jun 18, 2004 5685 5707 5676 5694 147,487,200 -12.30(-0.22%)
Jun 17, 2004 5701 5729 5691 5706 37,237,600 -3.80(-0.07%)
Jun 16, 2004 5679 5712 5666 5710 46,208,400 +38.30(+0.68%)
Jun 15, 2004 5628 5686 5618 5672 51,416,800 +38.10(+0.68%)
Jun 14, 2004 5674 5682 5599 5634 68,264,800 -56.40(-0.99%)
Jun 11, 2004 5675 5703 5669 5690 24,207,600 +9.50(+0.17%)
Jun 10, 2004 5702 5703 5666 5680 38,270,000 -34.70(-0.61%)
Jun 09, 2004 5743 5752 5710 5715 37,861,800 -18.30(-0.32%)
Jun 08, 2004 5753 5754 5706 5734 41,794,000 -10.70(-0.19%)
Jun 07, 2004 5723 5756 5722 5744 42,722,200 +55.80(+0.98%)
Jun 04, 2004 5646 5696 5643 5688 49,576,200 +27.90(+0.49%)
Jun 03, 2004 5623 5663 5618 5660 39,720,000 +28.80(+0.51%)
Jun 02, 2004 5606 5661 5603 5632 43,475,600 +42.20(+0.75%)
Jun 01, 2004 5632 5645 5584 5590 36,101,800 -37.60(-0.67%)
May 28, 2004 5721 5723 5611 5627 56,938,000 -78.70(-1.38%)
May 27, 2004 5686 5719 5681 5706 38,544,200 +34.10(+0.60%)
May 26, 2004 5721 5724 5649 5672 37,325,400 +24.80(+0.44%)
May 25, 2004 5654 5664 5621 5647 92,043,000 -34.90(-0.61%)
May 24, 2004 5672 5734 5672 5682 37,384,400 +36.70(+0.65%)
May 21, 2004 5696 5698 5644 5645 71,034,400 -64.90(-1.14%)
May 20, 2004 5677 5719 5676 5710 62,331,400 +0.00(+0.00%)
May 19, 2004 5677 5719 5676 5710 62,331,400 +71.60(+1.27%)
May 18, 2004 5637 5655 5625 5638 63,847,200 +30.50(+0.54%)
May 17, 2004 5630 5631 5570 5608 96,142,800 -77.10(-1.36%)
May 14, 2004 5700 5721 5664 5685 54,012,600 -29.60(-0.52%)
May 13, 2004 5677 5715 5666 5715 46,670,000 +69.70(+1.23%)
May 12, 2004 5738 5738 5645 5645 45,836,400 -78.20(-1.37%)
May 11, 2004 5682 5723 5671 5723 62,189,600 +81.30(+1.44%)
May 10, 2004 5741 5757 5642 5642 91,776,400 -185.90(-3.19%)
May 07, 2004 5833 5853 5796 5828 65,598,400 -4.70(-0.08%)
May 06, 2004 5886 5905 5816 5832 59,867,200 -58.80(-1.00%)
May 05, 2004 5828 5896 5822 5891 50,455,800 +61.50(+1.05%)
May 04, 2004 5847 5847 5806 5830 58,095,400 +12.80(+0.22%)
May 03, 2004 5766 5827 5752 5817 44,810,000 +42.50(+0.74%)
Apr 30, 2004 5763 5809 5762 5774 67,940,000 -9.40(-0.16%)
Apr 29, 2004 5790 5807 5754 5784 82,666,200 -9.10(-0.16%)
Apr 28, 2004 5852 5868 5793 5793 71,244,600 -76.40(-1.30%)
Apr 27, 2004 5887 5894 5852 5869 75,580,000 -11.90(-0.20%)
Apr 26, 2004 5864 5899 5852 5881 80,613,200 +63.10(+1.08%)
Apr 23, 2004 5824 5850 5794 5818 57,873,200 +28.50(+0.49%)
Apr 22, 2004 5797 5802 5731 5790 47,787,200 -5.50(-0.09%)
Apr 21, 2004 5801 5829 5789 5795 53,572,800 -34.10(-0.58%)
Apr 20, 2004 5808 5829 5793 5829 74,874,800 +41.40(+0.72%)
Apr 19, 2004 5757 5788 5751 5788 43,779,000 +17.90(+0.31%)
Apr 16, 2004 5773 5787 5746 5770 69,467,400 -14.70(-0.25%)
Apr 15, 2004 5756 5807 5738 5785 71,175,000 +23.30(+0.40%)
Apr 14, 2004 5775 5786 5719 5761 64,993,600 -43.20(-0.74%)
Apr 13, 2004 5828 5845 5802 5804 50,432,000 +1.10(+0.02%)
Apr 08, 2004 5799 5817 5786 5803 32,572,200 +32.30(+0.56%)
Apr 07, 2004 5776 5818 5761 5771 43,672,000 +3.80(+0.07%)
Apr 06, 2004 5825 5828 5765 5767 69,276,000 -48.00(-0.83%)
Apr 05, 2004 5790 5815 5756 5815 48,524,600 +30.70(+0.53%)
Apr 03, 2004 5717 5797 5708 5785 51,870,000 +67.80(+1.19%)
Apr 02, 2004 5638 5717 5634 5717 53,775,000 +98.20(+1.75%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.