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 )

11,344.32 +83.71 (+0.74%)
Daily Price Updated: 4:45 PM EDT, Apr 28, 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 29, 2013 7791 7841 7781 7814 0 -0.03(-0.00%)
Mar 28, 2013 7791 7841 7781 7814 71,884,096 +33.50(+0.43%)
Mar 27, 2013 7818 7822 7724 7780 38,777,800 -19.80(-0.25%)
Mar 26, 2013 7766 7807 7741 7800 71,890,704 +41.80(+0.54%)
Mar 25, 2013 7788 7812 7750 7758 81,526,000 +13.87(+0.18%)
Mar 24, 2013 7752 7778 7721 7744 0 +0.03(+0.00%)
Mar 22, 2013 7752 7778 7721 7744 74,585,400 -18.00(-0.23%)
Mar 21, 2013 7855 7858 7757 7762 78,255,400 -85.40(-1.09%)
Mar 20, 2013 7820 7863 7814 7848 81,622,096 +58.10(+0.75%)
Mar 19, 2013 7814 7843 7778 7790 93,970,096 -40.80(-0.52%)
Mar 18, 2013 7774 7842 7770 7830 87,794,496 -34.00(-0.43%)
Mar 15, 2013 7860 7874 7830 7864 203,517,904 +21.50(+0.27%)
Mar 14, 2013 7807 7845 7802 7843 110,385,104 +62.00(+0.80%)
Mar 13, 2013 7799 7802 7758 7781 93,380,704 -22.00(-0.28%)
Mar 12, 2013 7749 7807 7746 7803 67,465,000 +44.30(+0.57%)
Mar 11, 2013 7733 7760 7720 7759 64,938,700 +13.76(+0.18%)
Mar 10, 2013 7730 7776 7722 7745 0 +0.04(+0.00%)
Mar 09, 2013 7730 7776 7722 7745 100,376,600 +35.80(+0.46%)
Mar 08, 2013 7700 7720 7682 7709 84,775,696 +10.30(+0.13%)
Mar 07, 2013 7720 7749 7689 7699 87,042,600 -19.80(-0.26%)
Mar 06, 2013 7630 7729 7629 7718 115,560,496 +128.00(+1.69%)
Mar 05, 2013 7584 7597 7571 7590 80,707,696 -0.02(-0.00%)
Mar 04, 2013 7584 7597 7571 7591 0 -11.47(-0.15%)
Mar 03, 2013 7578 7619 7549 7602 0 -0.01(-0.00%)
Mar 02, 2013 7578 7619 7549 7602 118,920,096 +8.30(+0.11%)
Mar 01, 2013 7510 7598 7505 7594 103,001,504 +108.70(+1.45%)
Feb 28, 2013 7482 7492 7424 7485 86,067,600 +35.00(+0.47%)
Feb 27, 2013 7446 7500 7440 7450 140,816,496 -144.40(-1.90%)
Feb 26, 2013 7577 7611 7569 7594 101,295,600 +40.02(+0.53%)
Feb 24, 2013 7512 7564 7511 7554 0 -0.02(-0.00%)
Feb 23, 2013 7512 7564 7511 7554 71,360,000 +48.70(+0.65%)
Feb 22, 2013 7609 7616 7506 7506 112,488,200 -120.30(-1.58%)
Feb 21, 2013 7571 7635 7567 7626 83,391,200 +46.50(+0.61%)
Feb 20, 2013 7493 7580 7491 7580 65,335,800 +82.30(+1.10%)
Feb 19, 2013 7493 7504 7477 7497 22,086,000 -0.03(-0.00%)
Feb 18, 2013 7493 7504 7477 7497 0 -3.34(-0.04%)
Feb 17, 2013 7505 7525 7488 7501 0 -0.03(-0.00%)
Feb 16, 2013 7505 7525 7488 7501 163,109,600 +18.40(+0.25%)
Feb 15, 2013 7465 7488 7439 7482 125,195,400 +0.00(+0.00%)
Feb 14, 2013 7443 7498 7440 7482 80,191,200 +55.10(+0.74%)
Feb 13, 2013 7426 7434 7395 7427 71,960,000 +19.50(+0.26%)
Feb 12, 2013 7407 7429 7392 7408 63,844,200 +0.00(+0.00%)
Feb 11, 2013 7407 7429 7392 7408 0 +11.60(+0.16%)
Feb 09, 2013 7358 7406 7355 7396 73,867,696 +59.00(+0.80%)
Feb 08, 2013 7408 7427 7337 7337 91,994,096 -96.50(-1.30%)
Feb 07, 2013 7398 7466 7388 7434 97,423,104 +28.90(+0.39%)
Feb 06, 2013 7345 7423 7345 7405 89,116,304 +41.90(+0.57%)
Feb 05, 2013 7428 7446 7362 7363 87,425,696 -0.02(-0.00%)
Feb 04, 2013 7428 7446 7362 7363 0 -57.63(-0.78%)
Feb 03, 2013 7384 7441 7382 7420 0 -0.05(-0.00%)
Feb 02, 2013 7384 7441 7382 7420 83,128,704 +29.50(+0.40%)
Feb 01, 2013 7386 7418 7344 7391 90,226,400 +3.00(+0.04%)
Jan 31, 2013 7453 7456 7381 7388 83,214,896 -70.10(-0.94%)
Jan 30, 2013 7460 7466 7414 7458 71,745,904 -26.00(-0.35%)
Jan 29, 2013 7471 7496 7463 7484 70,304,704 +0.05(+0.00%)
Jan 28, 2013 7471 7496 7463 7484 0 +25.29(+0.34%)
Jan 27, 2013 7443 7468 7436 7459 0 -0.04(-0.00%)
Jan 26, 2013 7443 7468 7436 7459 81,023,696 +1.00(+0.01%)
Jan 25, 2013 7392 7466 7380 7458 100,395,904 +65.70(+0.89%)
Jan 24, 2013 7330 7406 7326 7392 107,051,800 +100.10(+1.37%)
Jan 23, 2013 7340 7341 7280 7292 42,079,000 -44.10(-0.60%)
Jan 22, 2013 7363 7376 7311 7336 33,469,400 -0.05(-0.00%)
Jan 21, 2013 7363 7376 7311 7336 0 -32.75(-0.44%)
Jan 20, 2013 7449 7458 7363 7369 0 +0.00(+0.00%)
Jan 19, 2013 7449 7458 7363 7369 154,123,696 -61.10(-0.82%)
Jan 18, 2013 7325 7430 7322 7430 106,624,600 +125.00(+1.71%)
Jan 17, 2013 7272 7319 7260 7305 89,189,000 +32.60(+0.45%)
Jan 16, 2013 7204 7272 7201 7272 88,032,304 +69.80(+0.97%)
Jan 15, 2013 7213 7231 7188 7202 86,487,800 -0.02(-0.00%)
Jan 14, 2013 7213 7231 7188 7203 0 +14.30(+0.20%)
Jan 13, 2013 7175 7194 7155 7188 0 +0.02(+0.00%)
Jan 12, 2013 7175 7194 7155 7188 78,856,496 +44.50(+0.62%)
Jan 11, 2013 7163 7175 7139 7144 79,083,200 -7.90(-0.11%)
Jan 10, 2013 7098 7153 7095 7152 98,823,504 +77.10(+1.09%)
Jan 09, 2013 7051 7088 7046 7074 75,006,600 +25.20(+0.36%)
Jan 08, 2013 7062 7073 7049 7049 78,767,800 +0.00(+0.00%)
Jan 07, 2013 7062 7073 7049 7049 0 -9.62(-0.14%)
Jan 06, 2013 7015 7059 7005 7059 0 +0.02(+0.00%)
Jan 05, 2013 7016 7059 7005 7059 59,013,000 +38.40(+0.55%)
Jan 04, 2013 6975 7020 6971 7020 102,599,904 +198.10(+2.90%)
Jan 03, 2013 6822 6822 6822 6822 0 -0.04(-0.00%)
Jan 02, 2013 6872 6879 6822 6822 0 +0.04(+0.00%)
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.