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, 2014 8442 8490 8432 8454 45,478,800 +80.57(+0.96%)
Mar 30, 2014 8340 8385 8338 8373 0 +0.00(+0.00%)
Mar 29, 2014 8340 8385 8338 8373 0 +0.03(+0.00%)
Mar 28, 2014 8340 8385 8338 8373 32,763,200 +45.30(+0.54%)
Mar 27, 2014 8326 8358 8302 8328 35,314,600 -6.40(-0.08%)
Mar 26, 2014 8311 8392 8310 8334 41,837,000 +35.10(+0.42%)
Mar 25, 2014 8212 8315 8207 8299 38,008,500 +101.20(+1.23%)
Mar 24, 2014 8301 8302 8173 8198 39,712,700 -91.76(-1.11%)
Mar 23, 2014 8284 8330 8277 8290 0 +0.00(+0.00%)
Mar 22, 2014 8284 8330 8277 8290 0 -0.04(-0.00%)
Mar 21, 2014 8284 8330 8277 8290 109,515,696 +28.10(+0.34%)
Mar 20, 2014 8205 8262 8175 8262 43,911,800 +35.10(+0.43%)
Mar 19, 2014 8247 8265 8227 8227 43,479,100 -13.50(-0.16%)
Mar 18, 2014 8168 8286 8144 8240 47,187,100 +78.30(+0.96%)
Mar 17, 2014 8094 8187 8091 8162 41,514,700 +47.78(+0.59%)
Mar 15, 2014 8163 8186 8093 8114 0 +0.02(+0.00%)
Mar 14, 2014 8163 8186 8093 8114 69,544,304 -91.90(-1.12%)
Mar 13, 2014 8306 8325 8206 8206 49,787,600 -104.50(-1.26%)
Mar 12, 2014 8353 8369 8276 8310 43,767,100 -49.10(-0.59%)
Mar 11, 2014 8392 8411 8352 8360 29,044,500 -8.10(-0.10%)
Mar 10, 2014 8363 8404 8329 8368 33,211,600 -10.98(-0.13%)
Mar 09, 2014 8489 8495 8378 8379 0 -0.02(-0.00%)
Mar 08, 2014 8489 8495 8378 8379 41,722,700 -105.60(-1.24%)
Mar 07, 2014 8463 8500 8462 8484 37,301,500 +24.60(+0.29%)
Mar 06, 2014 8435 8474 8422 8460 39,211,900 +14.40(+0.17%)
Mar 05, 2014 8353 8446 8349 8445 45,507,800 +164.20(+1.98%)
Mar 04, 2014 8372 8384 8279 8281 53,432,200 -0.01(-0.00%)
Mar 03, 2014 8372 8384 8279 8281 0 -194.32(-2.29%)
Mar 02, 2014 8490 8519 8451 8475 0 +0.03(+0.00%)
Mar 01, 2014 8490 8519 8451 8475 44,376,600 +4.40(+0.05%)
Feb 28, 2014 8486 8488 8431 8471 46,189,500 -62.10(-0.73%)
Feb 27, 2014 8507 8533 8454 8533 47,390,600 +26.70(+0.31%)
Feb 26, 2014 8462 8506 8451 8506 32,218,800 +20.80(+0.25%)
Feb 25, 2014 8414 8486 8403 8486 30,425,200 +0.02(+0.00%)
Feb 24, 2014 8415 8485 8403 8485 0 +53.70(+0.64%)
Feb 23, 2014 8419 8432 8392 8432 0 -0.02(-0.00%)
Feb 22, 2014 8418 8432 8392 8432 67,523,800 +48.50(+0.58%)
Feb 21, 2014 8338 8384 8332 8383 34,444,200 -27.30(-0.32%)
Feb 20, 2014 8385 8413 8368 8411 31,332,100 -9.30(-0.11%)
Feb 19, 2014 8422 8428 8375 8420 38,279,500 +4.20(+0.05%)
Feb 18, 2014 8427 8453 8409 8416 25,975,200 -1.88(-0.02%)
Feb 17, 2014 8380 8422 8359 8418 0 +0.00(+0.00%)
Feb 16, 2014 8380 8422 8359 8418 0 -0.02(-0.00%)
Feb 15, 2014 8380 8422 8359 8418 36,759,000 +33.70(+0.40%)
Feb 14, 2014 8356 8391 8325 8384 49,105,900 -18.50(-0.22%)
Feb 13, 2014 8402 8436 8382 8402 46,712,400 +40.90(+0.49%)
Feb 12, 2014 8338 8362 8316 8362 44,785,600 +36.60(+0.44%)
Feb 11, 2014 8356 8360 8306 8325 37,364,200 +0.05(+0.00%)
Feb 10, 2014 8357 8360 8306 8325 0 +6.25(+0.08%)
Feb 09, 2014 8251 8319 8229 8319 0 +0.00(+0.00%)
Feb 08, 2014 8251 8319 8229 8319 49,448,100 +100.20(+1.22%)
Feb 07, 2014 8133 8236 8111 8218 59,826,700 +105.40(+1.30%)
Feb 06, 2014 8097 8137 8079 8113 51,500,600 +20.50(+0.25%)
Feb 05, 2014 8076 8122 8054 8092 76,066,096 -14.50(-0.18%)
Feb 04, 2014 8202 8244 8096 8107 52,324,400 -0.02(-0.00%)
Feb 03, 2014 8202 8245 8096 8107 0 -84.31(-1.03%)
Feb 02, 2014 8185 8199 8085 8191 0 +0.03(+0.00%)
Feb 01, 2014 8185 8199 8085 8191 54,821,000 -13.70(-0.17%)
Jan 31, 2014 8071 8209 8067 8205 41,545,100 +69.20(+0.85%)
Jan 30, 2014 8230 8249 8080 8136 58,437,300 -50.80(-0.62%)
Jan 29, 2014 8132 8223 8131 8187 54,656,100 +54.40(+0.67%)
Jan 28, 2014 8179 8182 8106 8132 56,592,700 +0.04(+0.00%)
Jan 27, 2014 8179 8182 8106 8132 0 -69.34(-0.85%)
Jan 25, 2014 8376 8381 8198 8202 63,513,200 -203.50(-2.42%)
Jan 24, 2014 8448 8502 8383 8405 50,613,200 -61.70(-0.73%)
Jan 23, 2014 8488 8505 8429 8467 53,960,200 -19.70(-0.23%)
Jan 22, 2014 8479 8544 8473 8486 53,125,500 +5.40(+0.06%)
Jan 21, 2014 8472 8501 8465 8481 36,496,800 +0.05(+0.00%)
Jan 20, 2014 8472 8501 8465 8481 0 +2.05(+0.02%)
Jan 18, 2014 8474 8486 8457 8479 77,620,304 +28.20(+0.33%)
Jan 17, 2014 8423 8465 8417 8451 50,906,300 +27.30(+0.32%)
Jan 16, 2014 8409 8434 8386 8423 46,225,200 +38.70(+0.46%)
Jan 15, 2014 8333 8388 8325 8385 40,357,300 -28.20(-0.34%)
Jan 14, 2014 8397 8421 8371 8413 49,283,900 +0.01(+0.00%)
Jan 13, 2014 8397 8421 8371 8413 0 +47.77(+0.57%)
Jan 12, 2014 8364 8401 8350 8365 0 +0.02(+0.00%)
Jan 11, 2014 8364 8401 8350 8365 47,850,900 +69.20(+0.83%)
Jan 10, 2014 8341 8363 8284 8296 46,594,300 -56.90(-0.68%)
Jan 09, 2014 8340 8353 8310 8353 53,361,500 +33.40(+0.40%)
Jan 08, 2014 8291 8346 8268 8319 44,805,100 +47.20(+0.57%)
Jan 07, 2014 8263 8285 8232 8272 41,719,700 -0.03(-0.00%)
Jan 06, 2014 8263 8285 8232 8272 0 +1.77(+0.02%)
Jan 05, 2014 8179 8275 8168 8270 0 -0.04(-0.00%)
Jan 04, 2014 8179 8275 8168 8270 36,809,300 +41.50(+0.50%)
Jan 03, 2014 8215 8229 8169 8229 0 +26.02(+0.32%)
Jan 02, 2014 8215 8216 8169 8203 0 +0.00(+0.00%)
Jan 01, 2014 8215 8216 8169 8203 0 -0.02(-0.00%)
Dec 31, 2013 8215 8216 8169 8203 24,526,500 +0.02(+0.00%)
Dec 30, 2013 8215 8216 8169 8203 0 -18.92(-0.23%)
Dec 29, 2013 8174 8222 8171 8222 0 +0.00(+0.00%)
Dec 28, 2013 8174 8222 8171 8222 24,421,500 +0.00(+0.00%)
Dec 27, 2013 8174 8222 8171 8222 0 +114.80(+1.42%)
Dec 26, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 25, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 24, 2013 8085 8108 8060 8107 20,293,000 +0.00(+0.00%)
Dec 23, 2013 8085 8108 8060 8107 0 +25.75(+0.32%)
Dec 22, 2013 8086 8089 8052 8081 0 -0.05(-0.00%)
Dec 21, 2013 8086 8089 8052 8081 90,332,600 +80.20(+1.00%)
Dec 20, 2013 7971 8014 7960 8001 33,741,900 +119.90(+1.52%)
Dec 19, 2013 7887 7912 7869 7881 52,538,800 +50.30(+0.64%)
Dec 18, 2013 7858 7890 7831 7831 41,601,300 -25.30(-0.32%)
Dec 17, 2013 7809 7903 7767 7856 41,297,000 +0.03(+0.00%)
Dec 16, 2013 7809 7903 7767 7856 0 +27.36(+0.35%)
Dec 15, 2013 7848 7871 7815 7829 0 +0.01(+0.00%)
Dec 14, 2013 7848 7871 7815 7829 33,672,100 -20.70(-0.26%)
Dec 13, 2013 7932 7943 7850 7850 44,434,600 -106.70(-1.34%)
Dec 12, 2013 7936 8016 7936 7956 33,400,400 -15.50(-0.19%)
Dec 11, 2013 8028 8048 7966 7972 37,944,900 -84.50(-1.05%)
Dec 10, 2013 8076 8078 8034 8056 35,910,600 -0.03(-0.00%)
Dec 09, 2013 8076 8079 8034 8056 0 -9.74(-0.12%)
Dec 08, 2013 8048 8079 8010 8066 0 -0.03(-0.00%)
Dec 07, 2013 8048 8079 8010 8066 39,969,100 +40.50(+0.50%)
Dec 06, 2013 8013 8081 8009 8026 37,171,900 -19.90(-0.25%)
Dec 05, 2013 8076 8116 8025 8046 43,034,400 -64.40(-0.79%)
Dec 04, 2013 8246 8252 8105 8110 41,999,900 -147.40(-1.79%)
Dec 03, 2013 8264 8287 8230 8257 29,312,600 -0.02(-0.00%)
Dec 02, 2013 8264 8287 8230 8257 0 -6.88(-0.08%)
Dec 01, 2013 8248 8285 8246 8264 0 +0.00(+0.00%)
Nov 30, 2013 8248 8285 8246 8264 28,807,800 +6.60(+0.08%)
Nov 29, 2013 8244 8267 8234 8258 38,725,700 +11.90(+0.14%)
Nov 28, 2013 8252 8272 8225 8246 30,495,400 +6.80(+0.08%)
Nov 27, 2013 8281 8298 8239 8239 31,634,300 -65.20(-0.79%)
Nov 26, 2013 8278 8324 8272 8304 29,464,700 +0.05(+0.00%)
Nov 25, 2013 8278 8324 8272 8304 0 +53.62(+0.65%)
Nov 24, 2013 8316 8343 8247 8250 0 +0.03(+0.00%)
Nov 23, 2013 8316 8342 8247 8250 37,144,000 -18.30(-0.22%)
Nov 22, 2013 8235 8305 8230 8269 35,983,700 -12.50(-0.15%)
Nov 21, 2013 8278 8315 8250 8281 34,793,300 -18.90(-0.23%)
Nov 20, 2013 8316 8330 8285 8300 28,532,000 -51.30(-0.61%)
Nov 19, 2013 8322 8366 8306 8351 33,527,100 +0.02(+0.00%)
Nov 18, 2013 8322 8366 8306 8351 0 +24.07(+0.29%)
Nov 17, 2013 8325 8329 8295 8327 0 +0.01(+0.00%)
Nov 16, 2013 8325 8329 8295 8327 33,331,800 +22.30(+0.27%)
Nov 15, 2013 8312 8312 8269 8305 35,778,600 +70.30(+0.85%)
Nov 14, 2013 8250 8263 8195 8235 36,590,300 -26.60(-0.32%)
Nov 13, 2013 8255 8299 8248 8261 33,537,800 -18.90(-0.23%)
Nov 12, 2013 8289 8302 8260 8280 34,287,000 +0.00(+0.00%)
Nov 11, 2013 8289 8301 8260 8280 0 +39.28(+0.48%)
Nov 10, 2013 8204 8250 8172 8241 0 +0.02(+0.00%)
Nov 09, 2013 8204 8250 8172 8241 38,763,400 +11.20(+0.14%)
Nov 08, 2013 8225 8296 8215 8230 52,641,300 +5.10(+0.06%)
Nov 07, 2013 8181 8254 8178 8225 51,183,700 +75.30(+0.92%)
Nov 06, 2013 8211 8222 8126 8149 57,857,100 -36.40(-0.44%)
Nov 05, 2013 8253 8258 8186 8186 79,128,496 +0.01(+0.00%)
Nov 04, 2013 8253 8259 8186 8186 0 -35.54(-0.43%)
Nov 03, 2013 8235 8247 8177 8221 0 +0.00(+0.00%)
Nov 02, 2013 8235 8247 8177 8221 0 -0.57(-0.01%)
Nov 01, 2013 8235 8247 8178 8222 36,686,000 -12.50(-0.15%)
Oct 31, 2013 8217 8252 8212 8234 48,818,500 +5.90(+0.07%)
Oct 30, 2013 8256 8279 8206 8228 53,907,400 -8.60(-0.10%)
Oct 29, 2013 8261 8290 8224 8237 74,032,800 -54.10(-0.65%)
Oct 28, 2013 8268 8294 8259 8291 32,049,900 +41.79(+0.51%)
Oct 27, 2013 8215 8275 8200 8249 0 +0.00(+0.00%)
Oct 26, 2013 8215 8275 8200 8249 0 +0.01(+0.00%)
Oct 25, 2013 8216 8275 8200 8249 39,878,900 +16.10(+0.20%)
Oct 24, 2013 8231 8243 8193 8233 47,412,300 +18.60(+0.23%)
Oct 23, 2013 8206 8222 8176 8215 29,900,700 -0.20(-0.00%)
Oct 22, 2013 8129 8246 8116 8215 42,744,500 +90.70(+1.12%)
Oct 21, 2013 8111 8128 8077 8124 31,991,000 +39.45(+0.49%)
Oct 20, 2013 8080 8086 8032 8085 0 +0.00(+0.00%)
Oct 19, 2013 8080 8086 8032 8085 0 -0.05(-0.00%)
Oct 18, 2013 8080 8086 8032 8085 48,530,800 +52.30(+0.65%)
Oct 17, 2013 8004 8056 7995 8032 34,488,500 +50.50(+0.63%)
Oct 16, 2013 7946 7995 7902 7982 32,537,500 -2.50(-0.03%)
Oct 15, 2013 7975 8024 7970 7984 35,387,400 +55.90(+0.71%)
Oct 14, 2013 7918 7942 7895 7928 23,200,300 -7.58(-0.10%)
Oct 13, 2013 7897 7937 7865 7936 0 +0.00(+0.00%)
Oct 12, 2013 7897 7937 7865 7936 0 -0.02(-0.00%)
Oct 11, 2013 7897 7937 7865 7936 31,288,600 +85.00(+1.08%)
Oct 10, 2013 7777 7871 7766 7851 35,852,000 +95.80(+1.24%)
Oct 09, 2013 7793 7809 7747 7755 38,787,200 -72.90(-0.93%)
Oct 08, 2013 7871 7894 7824 7828 32,288,700 -59.70(-0.76%)
Oct 07, 2013 7899 7910 7856 7888 30,618,500 -55.81(-0.70%)
Oct 06, 2013 7934 7954 7884 7944 0 +0.00(+0.00%)
Oct 05, 2013 7934 7954 7884 7944 0 +0.01(+0.00%)
Oct 04, 2013 7934 7954 7884 7944 25,545,000 +1.20(+0.02%)
Oct 03, 2013 8002 8005 7931 7942 23,575,600 -21.90(-0.27%)
Oct 02, 2013 8032 8038 7925 7964 31,344,200 -94.60(-1.17%)
Oct 01, 2013 8021 8060 8018 8059 38,159,400 +36.40(+0.45%)
Sep 30, 2013 8001 8026 7988 8023 34,776,700 -32.40(-0.40%)
Sep 29, 2013 8061 8078 8023 8055 0 +0.00(+0.00%)
Sep 27, 2013 8061 8078 8023 8055 25,589,400 -6.40(-0.08%)
Sep 26, 2013 8056 8082 8015 8061 22,807,400 +6.20(+0.08%)
Sep 25, 2013 8051 8081 8022 8055 27,397,600 +8.20(+0.10%)
Sep 24, 2013 8070 8091 8020 8047 28,505,900 -10.00(-0.12%)
Sep 23, 2013 8113 8128 8045 8057 27,243,300 -48.39(-0.60%)
Sep 21, 2013 8119 8134 8099 8105 0 -0.01(-0.00%)
Sep 20, 2013 8119 8134 8099 8105 62,260,900 +13.10(+0.16%)
Sep 19, 2013 8129 8144 8079 8092 51,676,700 +39.70(+0.49%)
Sep 18, 2013 8024 8056 8012 8053 29,808,600 +38.10(+0.48%)
Sep 17, 2013 8022 8028 7985 8014 31,343,700 -14.90(-0.19%)
Sep 16, 2013 8083 8092 8019 8029 34,468,600 -8.91(-0.11%)
Sep 15, 2013 8015 8038 8000 8038 0 +0.00(+0.00%)
Sep 14, 2013 8015 8038 8000 8038 0 +0.01(+0.00%)
Sep 13, 2013 8015 8038 8000 8038 43,779,400 +4.80(+0.06%)
Sep 12, 2013 8060 8067 8011 8034 31,701,000 -17.80(-0.22%)
Sep 11, 2013 8047 8066 8027 8051 28,643,600 +12.10(+0.15%)
Sep 10, 2013 7973 8046 7972 8039 42,580,900 +103.40(+1.30%)
Sep 09, 2013 7968 7970 7898 7936 28,002,500 -14.98(-0.19%)
Sep 08, 2013 7936 7964 7876 7951 0 +0.00(+0.00%)
Sep 07, 2013 7936 7964 7876 7951 0 -0.02(-0.00%)
Sep 06, 2013 7936 7964 7876 7951 35,714,500 +18.50(+0.23%)
Sep 05, 2013 7904 7941 7854 7932 34,643,300 +51.70(+0.66%)
Sep 04, 2013 7901 7905 7821 7881 32,757,500 +14.40(+0.18%)
Sep 03, 2013 7923 7924 7855 7866 30,652,400 -25.40(-0.32%)
Sep 02, 2013 7820 7900 7818 7892 29,821,400 +145.63(+1.88%)
Sep 01, 2013 7792 7800 7711 7746 0 +0.00(+0.00%)
Aug 31, 2013 7792 7800 7711 7746 0 -0.03(-0.00%)
Aug 30, 2013 7792 7800 7711 7746 38,560,700 -17.60(-0.23%)
Aug 29, 2013 7792 7797 7724 7764 36,022,600 -12.40(-0.16%)
Aug 28, 2013 7840 7885 7741 7776 41,895,100 -110.10(-1.40%)
Aug 27, 2013 7978 8004 7875 7886 38,883,200 -136.10(-1.70%)
Aug 26, 2013 7998 8036 7996 8022 15,541,300 +15.30(+0.19%)
Aug 25, 2013 7983 8015 7949 8007 0 +0.00(+0.00%)
Aug 24, 2013 7983 8015 7949 8007 0 +0.00(+0.00%)
Aug 23, 2013 7983 8015 7949 8007 24,829,800 +18.30(+0.23%)
Aug 22, 2013 7885 8006 7883 7989 30,512,700 +101.50(+1.29%)
Aug 21, 2013 7944 7950 7887 7887 28,041,800 -48.80(-0.61%)
Aug 20, 2013 7880 7950 7875 7936 38,637,400 -3.50(-0.04%)
Aug 19, 2013 7951 7978 7920 7939 27,283,000 -21.91(-0.28%)
Aug 18, 2013 7972 7988 7919 7961 0 +0.00(+0.00%)
Aug 17, 2013 7972 7988 7919 7961 0 +0.01(+0.00%)
Aug 16, 2013 7972 7988 7919 7961 35,710,100 -21.10(-0.26%)
Aug 15, 2013 8063 8065 7954 7982 28,712,100 -95.90(-1.19%)
Aug 14, 2013 8056 8093 8046 8078 30,811,800 +41.90(+0.52%)
Aug 13, 2013 8011 8045 8004 8036 31,036,300 +35.80(+0.45%)
Aug 12, 2013 7991 8014 7968 8001 23,003,600 +23.26(+0.29%)
Aug 11, 2013 7979 7994 7954 7977 0 +0.00(+0.00%)
Aug 10, 2013 7979 7994 7954 7977 0 +0.04(+0.00%)
Aug 09, 2013 7979 7994 7954 7977 34,686,500 +22.00(+0.28%)
Aug 08, 2013 7962 7975 7926 7955 35,689,100 -21.00(-0.26%)
Aug 07, 2013 7977 8024 7965 7976 29,167,200 -20.50(-0.26%)
Aug 06, 2013 7982 8080 7982 7997 43,802,600 +17.40(+0.22%)
Aug 05, 2013 7974 7999 7963 7979 24,076,700 +15.47(+0.19%)
Aug 04, 2013 7945 7974 7914 7964 0 +0.00(+0.00%)
Aug 03, 2013 7945 7974 7914 7964 0 +0.03(+0.00%)
Aug 02, 2013 7945 7974 7914 7964 94,694,600 +177.40(+2.28%)
Aug 01, 2013 7779 7841 7760 7786 0 -33.90(-0.43%)
Jul 31, 2013 7779 7841 7760 7820 34,489,400 +10.20(+0.13%)
Jul 30, 2013 7806 7834 7775 7810 32,318,000 -3.90(-0.05%)
Jul 29, 2013 7804 7844 7794 7814 25,249,600 +17.26(+0.22%)
Jul 28, 2013 7877 7882 7777 7797 0 +0.00(+0.00%)
Jul 27, 2013 7877 7882 7777 7797 0 +0.04(+0.00%)
Jul 26, 2013 7877 7882 7777 7797 61,701,800 -68.60(-0.87%)
Jul 25, 2013 7932 7932 7836 7865 82,785,104 -57.70(-0.73%)
Jul 24, 2013 7903 7980 7899 7923 66,657,000 +26.80(+0.34%)
Jul 23, 2013 7943 7947 7874 7896 60,229,100 -31.20(-0.39%)
Jul 22, 2013 7950 7968 7917 7928 90,963,104 -0.62(-0.01%)
Jul 21, 2013 7920 7928 7881 7928 0 +0.00(+0.00%)
Jul 20, 2013 7920 7928 7881 7928 0 +0.02(+0.00%)
Jul 19, 2013 7920 7928 7881 7928 73,780,200 -0.90(-0.01%)
Jul 18, 2013 7912 7957 7910 7929 66,996,100 +0.90(+0.01%)
Jul 17, 2013 7954 7959 7854 7928 71,732,096 -4.70(-0.06%)
Jul 16, 2013 8016 8019 7924 7933 51,503,200 -66.30(-0.83%)
Jul 15, 2013 8000 8032 7993 7999 44,484,100 +15.92(+0.20%)
Jul 14, 2013 8021 8041 7982 7983 0 +0.00(+0.00%)
Jul 13, 2013 8021 8041 7982 7983 0 -0.02(-0.00%)
Jul 12, 2013 8021 8041 7982 7983 54,614,900 -3.20(-0.04%)
Jul 11, 2013 8013 8039 7980 7986 68,126,096 +14.80(+0.19%)
Jul 10, 2013 7943 7983 7921 7972 52,548,600 +27.40(+0.34%)
Jul 09, 2013 7917 7956 7906 7944 66,480,100 +80.70(+1.03%)
Jul 08, 2013 7858 7894 7843 7864 52,047,400 +81.52(+1.05%)
Jul 07, 2013 7844 7880 7774 7782 0 +0.00(+0.00%)
Jul 06, 2013 7844 7880 7774 7782 0 -0.02(-0.00%)
Jul 05, 2013 7844 7880 7774 7782 63,519,000 -49.60(-0.63%)
Jul 04, 2013 7708 7846 7708 7832 35,915,600 +156.30(+2.04%)
Jul 03, 2013 7686 7693 7610 7675 78,534,200 -57.30(-0.74%)
Jul 02, 2013 7732 7747 7652 7733 66,327,200 -8.50(-0.11%)
Jul 01, 2013 7717 7761 7678 7741 65,079,600 +58.06(+0.76%)
Jun 30, 2013 7685 7714 7620 7683 0 +0.00(+0.00%)
Jun 29, 2013 7685 7714 7620 7683 0 +0.04(+0.00%)
Jun 28, 2013 7685 7714 7620 7683 85,789,904 +11.30(+0.15%)
Jun 27, 2013 7598 7718 7562 7672 81,318,496 +117.80(+1.56%)
Jun 26, 2013 7400 7573 7392 7554 86,805,504 +156.50(+2.12%)
Jun 25, 2013 7297 7405 7276 7397 97,979,504 +147.90(+2.04%)
Jun 24, 2013 7361 7395 7247 7250 119,186,096 -171.56(-2.31%)
Jun 23, 2013 7475 7608 7421 7421 0 -0.04(-0.00%)
Jun 21, 2013 7475 7608 7421 7421 213,155,200 -74.90(-1.00%)
Jun 20, 2013 7653 7682 7489 7496 126,672,096 -235.80(-3.05%)
Jun 19, 2013 7715 7752 7661 7732 71,082,704 +32.10(+0.42%)
Jun 18, 2013 7719 7738 7695 7700 66,666,400 -30.00(-0.39%)
Jun 17, 2013 7686 7760 7677 7730 74,700,096 +93.74(+1.23%)
Jun 16, 2013 7655 7678 7618 7636 0 +0.00(+0.00%)
Jun 15, 2013 7655 7678 7618 7636 0 -0.04(-0.00%)
Jun 14, 2013 7655 7678 7618 7636 70,948,800 +8.50(+0.11%)
Jun 13, 2013 7546 7636 7526 7628 97,071,800 -29.30(-0.38%)
Jun 12, 2013 7658 7735 7652 7657 79,863,504 -16.20(-0.21%)
Jun 11, 2013 7751 7755 7618 7673 96,391,200 -117.50(-1.51%)
Jun 10, 2013 7759 7835 7754 7790 58,750,600 +5.66(+0.07%)
Jun 09, 2013 7624 7790 7600 7785 0 +0.00(+0.00%)
Jun 08, 2013 7624 7790 7600 7785 0 +0.04(+0.00%)
Jun 07, 2013 7624 7790 7600 7785 110,909,800 +162.10(+2.13%)
Jun 06, 2013 7725 7760 7623 7623 97,006,896 -125.10(-1.61%)
Jun 05, 2013 7825 7879 7731 7748 91,863,504 -127.90(-1.62%)
Jun 04, 2013 7803 7914 7799 7876 83,915,000 +94.70(+1.22%)
Jun 03, 2013 7816 7896 7781 7781 105,581,800 -166.01(-2.09%)
Jun 02, 2013 8028 8031 7913 7947 0 +0.01(+0.00%)
May 31, 2013 8028 8031 7913 7947 134,198,704 -74.60(-0.93%)
May 30, 2013 7996 8066 7987 8022 79,066,896 -7.00(-0.09%)
May 29, 2013 8206 8208 8024 8029 101,494,600 -192.60(-2.34%)
May 28, 2013 8213 8240 8207 8221 44,228,600 +58.20(+0.71%)
May 27, 2013 8178 8190 8138 8163 21,546,600 -5.78(-0.07%)
May 26, 2013 8205 8237 8137 8169 0 -0.02(-0.00%)
May 24, 2013 8205 8237 8137 8169 89,483,000 +0.30(+0.00%)
May 23, 2013 8246 8263 8138 8168 128,043,600 -239.10(-2.84%)
May 22, 2013 8342 8411 8298 8408 109,885,696 +89.20(+1.07%)
May 21, 2013 8280 8318 8222 8318 101,978,800 +38.10(+0.46%)
May 20, 2013 8280 8280 8280 8280 0 +0.05(+0.00%)
May 19, 2013 8252 8282 8201 8280 0 -0.05(-0.00%)
May 17, 2013 8252 8282 8201 8280 102,876,200 +24.10(+0.29%)
May 16, 2013 8314 8345 8248 8256 83,858,200 -56.90(-0.68%)
May 15, 2013 8216 8326 8211 8313 92,650,400 +125.30(+1.53%)
May 14, 2013 8172 8193 8126 8188 77,390,304 +40.10(+0.49%)
May 13, 2013 8175 8181 8108 8148 85,907,800 -30.15(-0.37%)
May 12, 2013 8110 8182 8105 8178 0 -0.05(-0.00%)
May 10, 2013 8110 8182 8105 8178 104,416,200 +84.90(+1.05%)
May 09, 2013 8093 8093 8093 8093 0 +0.00(+0.00%)
May 08, 2013 7986 8103 7984 8093 98,545,800 +115.50(+1.45%)
May 07, 2013 7941 8002 7933 7978 78,755,000 +50.20(+0.63%)
May 06, 2013 7926 7943 7907 7927 40,301,300 -10.31(-0.13%)
May 05, 2013 7904 7968 7872 7938 0 +0.01(+0.00%)
May 03, 2013 7904 7968 7872 7938 81,495,104 +35.40(+0.45%)
May 02, 2013 7868 7903 7851 7902 95,058,400 -4.00(-0.05%)
May 01, 2013 7906 7906 7906 7906 0 +0.00(+0.00%)
Apr 30, 2013 7944 7955 7874 7906 159,986,496 +4.50(+0.06%)
Apr 29, 2013 7871 7923 7869 7902 64,048,500 +45.38(+0.58%)
Apr 28, 2013 7875 7882 7841 7856 0 +0.00(+0.00%)
Apr 27, 2013 7875 7882 7841 7856 0 +0.02(+0.00%)
Apr 26, 2013 7875 7882 7841 7856 66,604,300 -44.90(-0.57%)
Apr 25, 2013 7860 7916 7808 7901 96,641,200 +41.60(+0.53%)
Apr 24, 2013 7824 7865 7811 7860 104,647,800 +57.10(+0.73%)
Apr 23, 2013 7647 7806 7646 7802 128,022,400 +193.40(+2.54%)
Apr 22, 2013 7666 7681 7602 7609 112,144,800 -9.70(-0.13%)
Apr 19, 2013 7610 7646 7573 7619 109,747,696 +39.80(+0.53%)
Apr 18, 2013 7511 7614 7483 7579 121,263,904 +45.20(+0.60%)
Apr 17, 2013 7747 7754 7516 7534 121,602,600 -183.80(-2.38%)
Apr 16, 2013 7724 7758 7652 7718 97,524,800 -37.10(-0.48%)
Apr 15, 2013 7744 7765 7682 7755 87,797,904 -5.90(-0.08%)
Apr 14, 2013 7800 7814 7735 7761 0 +0.00(+0.00%)
Apr 12, 2013 7800 7814 7735 7761 92,589,104 -54.70(-0.70%)
Apr 11, 2013 7771 7825 7767 7815 84,341,600 +43.90(+0.56%)
Apr 10, 2013 7672 7783 7670 7771 90,650,896 +117.40(+1.53%)
Apr 09, 2013 7725 7731 7639 7654 93,091,000 -37.80(-0.49%)
Apr 08, 2013 7648 7711 7640 7692 77,502,096 +50.69(+0.66%)
Apr 06, 2013 7767 7769 7597 7641 0 +0.01(+0.00%)
Apr 05, 2013 7767 7769 7597 7641 134,786,096 -121.50(-1.57%)
Apr 04, 2013 7890 7893 7753 7763 85,818,896 -112.50(-1.43%)
Apr 03, 2013 7900 7947 7870 7875 87,760,600 -24.20(-0.31%)
Apr 02, 2013 7801 7914 7800 7899 84,530,000 +85.60(+1.10%)
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.