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 31, 2003 4112 4113 4035 4086 0 -122.00(-2.90%)
Mar 29, 2003 4223 4224 4162 4208 39,061,400 +13.10(+0.31%)
Mar 28, 2003 4211 4227 4152 4194 47,121,800 -52.60(-1.24%)
Mar 27, 2003 4292 4296 4224 4247 36,139,800 -16.50(-0.39%)
Mar 26, 2003 4154 4288 4110 4264 54,345,600 +32.90(+0.78%)
Mar 25, 2003 4372 4376 4195 4231 48,827,200 +0.00(+0.00%)
Mar 24, 2003 4372 4376 4195 4231 0 -222.60(-5.00%)
Mar 22, 2003 4483 4483 4370 4453 136,048,192 +168.10(+3.92%)
Mar 21, 2003 4208 4326 4180 4285 59,992,200 +23.40(+0.55%)
Mar 20, 2003 4174 4319 4119 4262 51,310,400 +96.00(+2.30%)
Mar 19, 2003 4184 4254 4096 4166 84,600,000 +35.30(+0.85%)
Mar 18, 2003 3910 4189 3861 4130 51,605,000 +0.00(+0.00%)
Mar 17, 2003 3910 4189 3861 4130 0 +115.10(+2.87%)
Mar 15, 2003 3841 4015 3841 4015 146,343,392 +222.10(+5.86%)
Mar 14, 2003 3727 3822 3714 3793 70,673,400 +117.90(+3.21%)
Mar 13, 2003 3735 3760 3618 3675 72,617,400 -43.50(-1.17%)
Mar 12, 2003 3715 3788 3675 3719 76,474,600 -13.20(-0.35%)
Mar 11, 2003 3887 3896 3727 3732 60,656,400 +0.00(+0.00%)
Mar 10, 2003 3887 3896 3727 3732 0 -148.20(-3.82%)
Mar 08, 2003 3927 3941 3856 3880 57,601,000 -82.30(-2.08%)
Mar 07, 2003 3985 4008 3935 3963 54,427,400 -3.60(-0.09%)
Mar 06, 2003 4019 4032 3959 3966 46,047,400 -79.80(-1.97%)
Mar 05, 2003 4146 4148 4046 4046 88,729,600 -141.20(-3.37%)
Mar 04, 2003 4166 4218 4132 4187 83,932,800 +0.00(+0.00%)
Mar 03, 2003 4166 4218 4132 4187 0 +39.00(+0.94%)
Mar 01, 2003 4066 4150 4059 4148 105,457,400 +64.50(+1.58%)
Feb 28, 2003 4026 4088 3998 4084 95,706,000 +31.70(+0.78%)
Feb 27, 2003 4154 4168 4039 4052 59,633,800 -43.80(-1.07%)
Feb 26, 2003 4148 4151 4049 4096 56,205,000 -85.50(-2.04%)
Feb 25, 2003 4229 4232 4174 4181 33,135,400 +0.00(+0.00%)
Feb 24, 2003 4229 4232 4174 4181 0 -47.40(-1.12%)
Feb 22, 2003 4172 4229 4149 4229 52,214,800 +14.70(+0.35%)
Feb 21, 2003 4230 4281 4175 4214 50,714,800 +3.10(+0.07%)
Feb 20, 2003 4320 4324 4211 4211 58,649,200 -114.50(-2.65%)
Feb 19, 2003 4354 4361 4286 4325 65,305,200 -54.00(-1.23%)
Feb 18, 2003 4344 4390 4334 4379 58,659,200 +0.00(+0.00%)
Feb 17, 2003 4344 4390 4334 4379 0 +106.40(+2.49%)
Feb 15, 2003 4190 4310 4189 4273 48,728,800 +113.70(+2.73%)
Feb 14, 2003 4127 4214 4109 4159 46,922,600 +7.10(+0.17%)
Feb 13, 2003 4211 4226 4146 4152 37,346,000 -102.20(-2.40%)
Feb 12, 2003 4210 4264 4192 4254 46,567,600 +99.40(+2.39%)
Feb 11, 2003 4238 4242 4134 4155 48,707,200 +0.00(+0.00%)
Feb 10, 2003 4238 4242 4134 4155 0 -67.80(-1.61%)
Feb 08, 2003 4258 4294 4215 4223 38,301,200 -34.50(-0.81%)
Feb 07, 2003 4354 4412 4222 4257 50,451,400 -127.70(-2.91%)
Feb 06, 2003 4363 4396 4322 4385 41,495,000 +30.70(+0.71%)
Feb 05, 2003 4471 4471 4352 4354 41,297,800 -117.60(-2.63%)
Feb 04, 2003 4476 4492 4426 4472 34,946,400 +0.00(+0.00%)
Feb 03, 2003 4476 4492 4426 4472 0 +49.40(+1.12%)
Feb 01, 2003 4356 4422 4322 4422 47,944,000 +13.50(+0.31%)
Jan 31, 2003 4367 4468 4348 4409 50,410,200 +76.80(+1.77%)
Jan 30, 2003 4309 4341 4193 4332 62,130,200 +28.70(+0.67%)
Jan 29, 2003 4358 4392 4271 4304 56,237,000 -11.00(-0.25%)
Jan 28, 2003 4459 4461 4314 4314 58,579,600 +0.00(+0.00%)
Jan 27, 2003 4459 4461 4314 4314 0 -162.90(-3.64%)
Jan 25, 2003 4524 4564 4477 4477 43,066,400 -50.90(-1.12%)
Jan 24, 2003 4564 4593 4492 4528 61,357,200 +8.10(+0.18%)
Jan 23, 2003 4648 4663 4520 4520 61,285,800 -130.40(-2.80%)
Jan 22, 2003 4720 4752 4647 4651 48,379,000 -29.10(-0.62%)
Jan 21, 2003 4764 4786 4680 4680 36,947,800 +0.00(+0.00%)
Jan 20, 2003 4764 4786 4680 4680 0 -73.90(-1.55%)
Jan 18, 2003 4872 4872 4743 4754 89,405,600 -75.60(-1.57%)
Jan 17, 2003 4867 4888 4826 4829 40,511,400 -30.80(-0.63%)
Jan 16, 2003 4964 5001 4851 4860 53,574,200 -105.30(-2.12%)
Jan 15, 2003 4890 4965 4875 4965 43,241,000 +77.50(+1.59%)
Jan 14, 2003 4880 4927 4864 4888 40,850,000 +0.00(+0.00%)
Jan 13, 2003 4880 4927 4864 4888 0 +33.60(+0.69%)
Jan 11, 2003 4876 4908 4814 4854 50,426,400 -3.70(-0.08%)
Jan 10, 2003 4850 4876 4790 4858 53,250,400 -24.40(-0.50%)
Jan 09, 2003 4863 4895 4839 4882 43,157,200 -4.70(-0.10%)
Jan 08, 2003 4936 4939 4835 4887 37,996,600 -29.20(-0.59%)
Jan 07, 2003 4914 4943 4846 4916 39,721,000 +0.00(+0.00%)
Jan 06, 2003 4914 4943 4846 4916 0 +16.70(+0.34%)
Jan 04, 2003 4816 4903 4808 4900 41,552,600 +0.00(+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.