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, 2004 5636 5638 5587 5623 40,797,400 -21.10(-0.37%)
Mar 30, 2004 5599 5646 5591 5644 33,750,400 +0.00(+0.00%)
Mar 29, 2004 5599 5646 5591 5644 0 +57.20(+1.02%)
Mar 27, 2004 5617 5617 5562 5587 56,062,200 -5.30(-0.09%)
Mar 26, 2004 5549 5592 5543 5592 60,763,400 +88.30(+1.60%)
Mar 25, 2004 5507 5543 5471 5504 53,585,400 -5.80(-0.11%)
Mar 24, 2004 5480 5551 5475 5510 54,263,200 +40.80(+0.75%)
Mar 23, 2004 5587 5590 5438 5469 70,122,600 +0.00(+0.00%)
Mar 22, 2004 5587 5590 5438 5469 0 -152.50(-2.71%)
Mar 20, 2004 5633 5643 5586 5622 119,287,000 +12.00(+0.21%)
Mar 19, 2004 5699 5718 5609 5610 58,361,200 -82.70(-1.45%)
Mar 18, 2004 5670 5703 5658 5692 63,464,800 +46.00(+0.81%)
Mar 17, 2004 5617 5676 5592 5646 60,819,600 +25.90(+0.46%)
Mar 16, 2004 5673 5685 5608 5620 68,384,000 +0.00(+0.00%)
Mar 15, 2004 5673 5685 5608 5620 0 -80.20(-1.41%)
Mar 13, 2004 5629 5717 5597 5700 85,927,800 -6.20(-0.11%)
Mar 12, 2004 5826 5827 5687 5707 119,199,200 -170.40(-2.90%)
Mar 11, 2004 5838 5893 5835 5877 59,689,600 +18.30(+0.31%)
Mar 10, 2004 5871 5898 5850 5859 62,295,800 -25.70(-0.44%)
Mar 09, 2004 5907 5916 5883 5884 54,757,200 +0.00(+0.00%)
Mar 08, 2004 5907 5916 5883 5884 0 -11.30(-0.19%)
Mar 06, 2004 5942 5942 5880 5896 61,257,400 -38.60(-0.65%)
Mar 05, 2004 5895 5934 5885 5934 47,918,000 +62.20(+1.06%)
Mar 04, 2004 5889 5899 5862 5872 43,672,400 -24.10(-0.41%)
Mar 03, 2004 5842 5899 5838 5896 54,385,200 +65.60(+1.13%)
Mar 02, 2004 5813 5853 5809 5831 53,285,400 +0.00(+0.00%)
Mar 01, 2004 5813 5853 5809 5831 0 +32.30(+0.56%)
Feb 28, 2004 5823 5859 5798 5798 78,669,800 +1.00(+0.02%)
Feb 27, 2004 5804 5814 5768 5797 65,014,400 -14.10(-0.24%)
Feb 26, 2004 5807 5828 5766 5812 48,219,600 +9.70(+0.17%)
Feb 25, 2004 5860 5864 5796 5802 61,741,200 -78.40(-1.33%)
Feb 24, 2004 5873 5897 5861 5880 57,948,000 +0.00(+0.00%)
Feb 23, 2004 5873 5897 5861 5880 0 +23.70(+0.40%)
Feb 21, 2004 5882 5894 5838 5856 117,474,200 -18.10(-0.31%)
Feb 20, 2004 5861 5896 5860 5875 102,676,000 +45.80(+0.79%)
Feb 19, 2004 5877 5886 5820 5829 67,521,600 -42.90(-0.73%)
Feb 18, 2004 5864 5889 5862 5872 62,075,200 +13.50(+0.23%)
Feb 17, 2004 5856 5865 5830 5858 43,573,800 +0.00(+0.00%)
Feb 16, 2004 5856 5865 5830 5858 0 +9.10(+0.16%)
Feb 14, 2004 5858 5874 5833 5849 73,230,600 +2.40(+0.04%)
Feb 13, 2004 5885 5927 5846 5847 93,610,400 -35.40(-0.60%)
Feb 12, 2004 5880 5909 5872 5882 56,724,600 +2.10(+0.04%)
Feb 11, 2004 5871 5886 5850 5880 46,900,200 +10.20(+0.17%)
Feb 10, 2004 5827 5870 5826 5870 48,895,600 +0.00(+0.00%)
Feb 09, 2004 5827 5870 5826 5870 0 +58.90(+1.01%)
Feb 07, 2004 5788 5811 5770 5811 52,334,000 +52.70(+0.92%)
Feb 06, 2004 5767 5814 5758 5758 49,483,400 -17.40(-0.30%)
Feb 05, 2004 5714 5788 5713 5776 46,553,400 +40.60(+0.71%)
Feb 04, 2004 5796 5796 5714 5735 53,845,000 -53.30(-0.92%)
Feb 03, 2004 5762 5802 5758 5788 39,270,000 +0.00(+0.00%)
Feb 02, 2004 5762 5802 5758 5788 0 +51.90(+0.90%)
Jan 31, 2004 5785 5788 5731 5736 70,168,600 -31.80(-0.55%)
Jan 30, 2004 5760 5794 5746 5768 42,064,600 -35.10(-0.60%)
Jan 29, 2004 5773 5825 5771 5803 47,259,000 +12.70(+0.22%)
Jan 28, 2004 5785 5823 5779 5791 51,958,800 +42.10(+0.73%)
Jan 27, 2004 5757 5767 5733 5748 38,562,000 +0.00(+0.00%)
Jan 26, 2004 5757 5767 5733 5748 0 -14.20(-0.25%)
Jan 24, 2004 5723 5764 5718 5763 43,988,800 +41.30(+0.72%)
Jan 23, 2004 5715 5752 5685 5721 55,368,800 +36.20(+0.64%)
Jan 22, 2004 5665 5706 5662 5685 54,870,000 +19.70(+0.35%)
Jan 21, 2004 5695 5720 5658 5666 48,224,400 -32.90(-0.58%)
Jan 20, 2004 5705 5726 5689 5698 57,167,400 +0.00(+0.00%)
Jan 19, 2004 5705 5726 5689 5698 0 +3.90(+0.07%)
Jan 17, 2004 5621 5694 5621 5694 91,138,000 +63.50(+1.13%)
Jan 16, 2004 5611 5639 5597 5631 75,783,400 +6.70(+0.12%)
Jan 15, 2004 5555 5624 5543 5624 71,959,000 +65.20(+1.17%)
Jan 14, 2004 5540 5581 5540 5559 69,433,200 +51.40(+0.93%)
Jan 13, 2004 5533 5558 5496 5508 73,905,600 +0.00(+0.00%)
Jan 12, 2004 5533 5558 5496 5508 0 -67.00(-1.20%)
Jan 10, 2004 5621 5630 5542 5575 64,582,400 -30.40(-0.54%)
Jan 09, 2004 5610 5655 5599 5605 97,316,800 +21.70(+0.39%)
Jan 08, 2004 5603 5621 5563 5583 53,545,400 -13.20(-0.24%)
Jan 07, 2004 5589 5597 5551 5597 43,946,200 +13.90(+0.25%)
Jan 06, 2004 5517 5583 5508 5583 52,526,600 +0.00(+0.00%)
Jan 05, 2004 5517 5583 5508 5583 0 +94.90(+1.73%)
Jan 02, 2004 5488 5488 5488 5488 0 +0.00(+0.00%)
Dec 31, 2003 5464 5490 5462 5488 21,810,200 +42.60(+0.78%)
Dec 30, 2003 5432 5449 5418 5445 24,966,200 +0.00(+0.00%)
Dec 29, 2003 5432 5449 5418 5445 0 +28.00(+0.52%)
Dec 24, 2003 5408 5417 5394 5417 27,043,000 +29.40(+0.55%)
Dec 23, 2003 5389 5422 5388 5388 36,515,800 +0.00(+0.00%)
Dec 22, 2003 5389 5422 5388 5388 0 -25.60(-0.47%)
Dec 20, 2003 5442 5446 5400 5413 63,777,200 -2.40(-0.04%)
Dec 19, 2003 5350 5426 5347 5416 44,511,800 +59.30(+1.11%)
Dec 18, 2003 5399 5405 5350 5356 56,282,000 -26.80(-0.50%)
Dec 17, 2003 5405 5420 5382 5383 39,060,800 -43.80(-0.81%)
Dec 16, 2003 5447 5454 5411 5427 45,226,000 +0.00(+0.00%)
Dec 15, 2003 5447 5454 5411 5427 0 +29.50(+0.55%)
Dec 13, 2003 5412 5424 5374 5398 42,140,800 -5.50(-0.10%)
Dec 12, 2003 5365 5403 5365 5403 39,180,200 +58.00(+1.09%)
Dec 11, 2003 5370 5376 5330 5345 52,148,200 -47.30(-0.88%)
Dec 10, 2003 5385 5402 5366 5392 42,347,600 +32.40(+0.60%)
Dec 09, 2003 5345 5368 5325 5360 53,204,200 +0.00(+0.00%)
Dec 08, 2003 5345 5368 5325 5360 0 -5.10(-0.10%)
Dec 06, 2003 5429 5434 5358 5365 50,636,200 -61.90(-1.14%)
Dec 05, 2003 5429 5456 5417 5427 55,039,000 -13.70(-0.25%)
Dec 04, 2003 5372 5441 5369 5441 70,728,800 +62.50(+1.16%)
Dec 03, 2003 5384 5390 5363 5378 68,841,600 +3.30(+0.06%)
Dec 02, 2003 5333 5377 5333 5375 47,572,000 +0.00(+0.00%)
Dec 01, 2003 5333 5377 5333 5375 0 +57.40(+1.08%)
Nov 29, 2003 5318 5339 5267 5318 53,028,000 -2.70(-0.05%)
Nov 28, 2003 5314 5336 5296 5320 38,333,200 +24.20(+0.46%)
Nov 27, 2003 5309 5344 5296 5296 56,591,400 -13.10(-0.25%)
Nov 26, 2003 5310 5347 5306 5309 70,666,600 +4.50(+0.08%)
Nov 25, 2003 5231 5306 5230 5305 55,622,000 +0.00(+0.00%)
Nov 24, 2003 5231 5306 5230 5305 0 +98.30(+1.89%)
Nov 22, 2003 5183 5232 5179 5206 59,649,600 +5.40(+0.10%)
Nov 21, 2003 5221 5223 5128 5201 69,359,200 +3.30(+0.06%)
Nov 20, 2003 5198 5212 5172 5198 75,203,400 -52.30(-1.00%)
Nov 19, 2003 5303 5313 5243 5250 50,373,000 -24.80(-0.47%)
Nov 18, 2003 5316 5319 5273 5275 47,803,600 +0.00(+0.00%)
Nov 17, 2003 5316 5319 5273 5275 0 -95.10(-1.77%)
Nov 15, 2003 5322 5380 5316 5370 62,884,400 +43.90(+0.82%)
Nov 14, 2003 5311 5328 5281 5326 79,526,000 +55.30(+1.05%)
Nov 13, 2003 5264 5282 5230 5271 44,046,800 +10.30(+0.20%)
Nov 12, 2003 5227 5264 5213 5260 43,907,600 +18.10(+0.35%)
Nov 11, 2003 5269 5296 5242 5242 31,091,200 +0.00(+0.00%)
Nov 10, 2003 5269 5296 5242 5242 0 -57.40(-1.08%)
Nov 08, 2003 5268 5301 5262 5300 60,603,400 +63.90(+1.22%)
Nov 07, 2003 5223 5242 5175 5236 46,770,800 +32.50(+0.62%)
Nov 06, 2003 5250 5256 5185 5203 60,662,400 -48.90(-0.93%)
Nov 05, 2003 5298 5317 5252 5252 78,288,400 -67.50(-1.27%)
Nov 04, 2003 5227 5321 5224 5320 44,779,400 +0.00(+0.00%)
Nov 03, 2003 5227 5321 5224 5320 0 +108.20(+2.08%)
Nov 01, 2003 5203 5217 5186 5211 41,281,400 -11.80(-0.23%)
Oct 31, 2003 5176 5240 5159 5223 51,251,000 +45.70(+0.88%)
Oct 30, 2003 5222 5231 5159 5178 66,782,800 -7.70(-0.15%)
Oct 29, 2003 5158 5208 5158 5185 109,153,200 +27.60(+0.54%)
Oct 28, 2003 5156 5178 5145 5158 34,788,800 +0.00(+0.00%)
Oct 27, 2003 5156 5178 5145 5158 0 +33.90(+0.66%)
Oct 24, 2003 5129 5149 5101 5124 50,823,800 +0.70(+0.01%)
Oct 23, 2003 5102 5150 5091 5123 47,647,000 -53.60(-1.04%)
Oct 22, 2003 5259 5271 5171 5177 55,173,000 -81.30(-1.55%)
Oct 21, 2003 5293 5298 5242 5258 50,554,600 -8.70(-0.17%)
Oct 20, 2003 5239 5267 5228 5267 39,985,600 +19.30(+0.37%)
Oct 17, 2003 5259 5298 5232 5247 40,072,200 -15.60(-0.30%)
Oct 16, 2003 5252 5291 5240 5263 33,909,200 +0.40(+0.01%)
Oct 15, 2003 5276 5302 5238 5262 56,213,800 +8.50(+0.16%)
Oct 14, 2003 5289 5292 5226 5254 37,005,600 -18.80(-0.36%)
Oct 13, 2003 5205 5275 5205 5273 35,528,200 +68.30(+1.31%)
Oct 10, 2003 5211 5233 5183 5204 40,141,600 -13.30(-0.25%)
Oct 09, 2003 5154 5218 5124 5218 41,354,600 +71.60(+1.39%)
Oct 08, 2003 5114 5196 5095 5146 43,721,800 +22.50(+0.44%)
Oct 07, 2003 5167 5169 5088 5124 48,036,000 -37.80(-0.73%)
Oct 06, 2003 5188 5202 5146 5162 28,609,400 -41.60(-0.80%)
Oct 03, 2003 5089 5207 5084 5203 50,744,000 +125.20(+2.47%)
Oct 02, 2003 5115 5123 5065 5078 49,057,600 +16.90(+0.33%)
Oct 01, 2003 5054 5071 5018 5061 53,619,000 +17.50(+0.35%)
Sep 30, 2003 5116 5136 5001 5044 59,190,200 -58.80(-1.15%)
Sep 29, 2003 5113 5163 5085 5102 42,661,800 -29.00(-0.57%)
Sep 26, 2003 5136 5160 5068 5131 57,237,800 -29.30(-0.57%)
Sep 25, 2003 5171 5187 5124 5161 68,385,600 -70.10(-1.34%)
Sep 24, 2003 5225 5257 5212 5231 67,233,000 +18.30(+0.35%)
Sep 23, 2003 5266 5275 5201 5212 62,355,400 -44.80(-0.85%)
Sep 22, 2003 5354 5361 5253 5257 57,843,000 -129.90(-2.41%)
Sep 19, 2003 5445 5445 5385 5387 70,620,600 -35.50(-0.65%)
Sep 18, 2003 5392 5425 5382 5423 50,723,600 +23.70(+0.44%)
Sep 17, 2003 5402 5424 5387 5399 49,387,800 +27.50(+0.51%)
Sep 16, 2003 5340 5372 5319 5371 37,447,400 +39.70(+0.74%)
Sep 15, 2003 5316 5356 5315 5332 40,234,400 +23.90(+0.45%)
Sep 12, 2003 5324 5334 5266 5308 43,990,800 -6.00(-0.11%)
Sep 11, 2003 5282 5333 5265 5314 54,142,200 +7.60(+0.14%)
Sep 10, 2003 5292 5320 5268 5306 64,180,800 +8.40(+0.16%)
Sep 09, 2003 5371 5375 5285 5298 58,522,600 -38.50(-0.72%)
Sep 08, 2003 5308 5348 5293 5336 36,949,800 +25.70(+0.48%)
Sep 05, 2003 5311 5320 5280 5311 48,593,600 +11.80(+0.22%)
Sep 04, 2003 5294 5320 5270 5299 57,485,600 +7.80(+0.15%)
Sep 03, 2003 5245 5320 5243 5291 69,180,400 +106.00(+2.04%)
Sep 02, 2003 5221 5228 5176 5185 47,697,200 -32.60(-0.62%)
Sep 01, 2003 5168 5226 5160 5218 36,534,600 +93.40(+1.82%)
Aug 29, 2003 5227 5238 5124 5124 88,413,200 -76.80(-1.48%)
Aug 28, 2003 5184 5243 5177 5201 101,818,800 +21.00(+0.41%)
Aug 27, 2003 5189 5192 5151 5180 38,086,200 +23.30(+0.45%)
Aug 26, 2003 5189 5218 5150 5157 35,680,000 -15.60(-0.30%)
Aug 25, 2003 5220 5223 5159 5172 24,948,400 -78.40(-1.49%)
Aug 22, 2003 5216 5263 5203 5251 48,394,400 +42.90(+0.82%)
Aug 21, 2003 5160 5239 5157 5208 67,726,000 +54.10(+1.05%)
Aug 20, 2003 5184 5192 5141 5154 59,042,600 -32.50(-0.63%)
Aug 19, 2003 5187 5205 5169 5186 73,889,200 +18.80(+0.36%)
Aug 18, 2003 5144 5170 5128 5167 49,629,000 +30.40(+0.59%)
Aug 15, 2003 5109 5137 5091 5137 43,670,200 +65.60(+1.29%)
Aug 14, 2003 5053 5083 5039 5071 36,655,200 +41.00(+0.82%)
Aug 13, 2003 5088 5093 5024 5030 47,284,400 -19.20(-0.38%)
Aug 12, 2003 5012 5064 5012 5050 29,735,200 +46.60(+0.93%)
Aug 11, 2003 5024 5041 5000 5003 29,345,200 -1.70(-0.03%)
Aug 08, 2003 5004 5027 4982 5005 48,416,400 +19.20(+0.39%)
Aug 07, 2003 5007 5015 4962 4986 48,684,200 -12.30(-0.25%)
Aug 06, 2003 5002 5032 4985 4998 58,267,200 -48.30(-0.96%)
Aug 05, 2003 5031 5078 5008 5046 68,486,600 +56.10(+1.12%)
Aug 04, 2003 5020 5060 4978 4990 57,858,400 -54.80(-1.09%)
Aug 01, 2003 5073 5080 5027 5045 62,906,200 -34.30(-0.68%)
Jul 31, 2003 5049 5101 5002 5079 90,419,800 +35.50(+0.70%)
Jul 30, 2003 4994 5044 4985 5044 85,511,800 +51.00(+1.02%)
Jul 29, 2003 5009 5026 4968 4993 72,551,000 -13.40(-0.27%)
Jul 28, 2003 4998 5032 4992 5006 34,510,200 +60.00(+1.21%)
Jul 25, 2003 4931 4988 4924 4946 35,217,400 -24.60(-0.49%)
Jul 24, 2003 4922 4972 4894 4971 45,980,200 +66.90(+1.36%)
Jul 23, 2003 4904 4948 4897 4904 43,796,800 +32.40(+0.67%)
Jul 22, 2003 4890 4895 4855 4871 32,761,400 -7.90(-0.16%)
Jul 21, 2003 4943 4944 4869 4879 30,384,200 -31.00(-0.63%)
Jul 18, 2003 4916 4929 4895 4910 43,523,000 +4.00(+0.08%)
Jul 17, 2003 4913 4922 4860 4906 53,300,600 -33.90(-0.69%)
Jul 16, 2003 4970 4984 4905 4940 58,057,000 -17.40(-0.35%)
Jul 15, 2003 4964 4992 4952 4958 59,019,400 -25.00(-0.50%)
Jul 14, 2003 4930 4990 4925 4982 43,851,800 +68.50(+1.39%)
Jul 11, 2003 4832 4918 4821 4914 64,001,400 +54.80(+1.13%)
Jul 10, 2003 4864 4882 4844 4859 37,033,200 -9.80(-0.20%)
Jul 09, 2003 4904 4918 4864 4869 43,169,000 -43.00(-0.88%)
Jul 08, 2003 4921 4933 4872 4912 47,056,800 -21.00(-0.43%)
Jul 07, 2003 4862 4933 4862 4933 47,623,600 +104.40(+2.16%)
Jul 04, 2003 4815 4834 4804 4829 23,720,600 +2.60(+0.05%)
Jul 03, 2003 4795 4826 4753 4826 61,128,800 +36.20(+0.76%)
Jul 02, 2003 4769 4800 4744 4790 63,127,600 +89.00(+1.89%)
Jul 01, 2003 4805 4823 4682 4701 51,233,600 -112.90(-2.35%)
Jun 30, 2003 4834 4869 4812 4814 82,582,600 -34.20(-0.71%)
Jun 27, 2003 4864 4886 4823 4848 50,116,200 +0.10(+0.00%)
Jun 26, 2003 4784 4866 4784 4848 58,939,000 +15.70(+0.32%)
Jun 25, 2003 4836 4864 4797 4832 48,344,600 +3.10(+0.06%)
Jun 24, 2003 4836 4854 4806 4829 66,892,800 +3.10(+0.06%)
Jun 23, 2003 4917 4917 4817 4826 42,731,400 -110.90(-2.25%)
Jun 20, 2003 4893 4945 4890 4937 103,081,600 +18.10(+0.37%)
Jun 19, 2003 5000 5004 4906 4919 70,833,000 -73.80(-1.48%)
Jun 18, 2003 4944 5011 4933 4992 74,002,000 +41.70(+0.84%)
Jun 17, 2003 4938 4979 4922 4951 79,474,000 +50.40(+1.03%)
Jun 16, 2003 4777 4901 4762 4900 64,355,800 +105.30(+2.20%)
Jun 13, 2003 4876 4895 4788 4795 53,848,400 -85.10(-1.74%)
Jun 12, 2003 4860 4894 4850 4880 99,637,000 +39.90(+0.82%)
Jun 11, 2003 4817 4846 4796 4840 83,288,200 +51.40(+1.07%)
Jun 10, 2003 4738 4806 4724 4789 47,003,800 +2.20(+0.05%)
Jun 06, 2003 4756 4814 4738 4787 66,965,200 +80.10(+1.70%)
Jun 05, 2003 4764 4785 4694 4707 62,830,200 -41.90(-0.88%)
Jun 04, 2003 4732 4749 4679 4748 62,053,800 +35.40(+0.75%)
Jun 03, 2003 4722 4748 4693 4713 45,572,600 -41.70(-0.88%)
Jun 02, 2003 4708 4770 4699 4755 68,882,400 +124.00(+2.68%)
May 30, 2003 4650 4688 4617 4631 69,823,600 -34.00(-0.73%)
May 28, 2003 4622 4672 4616 4665 55,948,000 +98.00(+2.15%)
May 27, 2003 4538 4586 4480 4567 36,571,800 +29.00(+0.64%)
May 26, 2003 4576 4595 4530 4538 17,849,400 -36.20(-0.79%)
May 23, 2003 4603 4615 4542 4574 64,405,800 +3.30(+0.07%)
May 22, 2003 4496 4581 4472 4571 76,352,000 +120.10(+2.70%)
May 21, 2003 4510 4514 4436 4451 45,249,200 -63.80(-1.41%)
May 20, 2003 4475 4522 4432 4514 57,228,400 +25.00(+0.56%)
May 19, 2003 4536 4562 4484 4489 61,018,000 -105.40(-2.29%)
May 16, 2003 4590 4639 4573 4595 64,346,600 +34.20(+0.75%)
May 15, 2003 4552 4573 4523 4561 45,526,600 +14.00(+0.31%)
May 14, 2003 4529 4588 4512 4547 52,257,800 +8.00(+0.18%)
May 13, 2003 4520 4539 4479 4539 43,536,800 +58.90(+1.31%)
May 12, 2003 4529 4535 4433 4480 35,879,600 -30.80(-0.68%)
May 09, 2003 4525 4534 4463 4510 42,536,000 -10.60(-0.23%)
May 08, 2003 4618 4632 4518 4521 41,105,800 -109.40(-2.36%)
May 07, 2003 4626 4674 4614 4630 52,459,800 -10.00(-0.22%)
May 06, 2003 4568 4659 4559 4640 45,172,000 +60.90(+1.33%)
May 05, 2003 4548 4606 4548 4580 35,340,800 +63.30(+1.40%)
May 02, 2003 4540 4545 4456 4516 44,777,200 -26.40(-0.58%)
Apr 30, 2003 4520 4560 4496 4543 51,080,400 +32.40(+0.72%)
Apr 29, 2003 4579 4600 4510 4510 61,589,800 -46.20(-1.01%)
Apr 28, 2003 4450 4568 4438 4556 43,075,200 +80.60(+1.80%)
Apr 25, 2003 4544 4556 4464 4476 52,182,400 -43.20(-0.96%)
Apr 24, 2003 4556 4607 4519 4519 44,261,600 -67.80(-1.48%)
Apr 23, 2003 4581 4632 4569 4587 58,039,600 +55.60(+1.23%)
Apr 22, 2003 4530 4531 4462 4531 26,008,600 +7.60(+0.17%)
Apr 17, 2003 4503 4535 4468 4524 72,902,800 -33.00(-0.72%)
Apr 16, 2003 4653 4675 4525 4557 53,902,400 -48.60(-1.06%)
Apr 15, 2003 4549 4607 4532 4605 60,902,400 +111.90(+2.49%)
Apr 14, 2003 4464 4510 4421 4493 38,575,800 +45.30(+1.02%)
Apr 11, 2003 4393 4516 4388 4448 61,316,200 +73.90(+1.69%)
Apr 10, 2003 4410 4436 4374 4374 56,317,400 -98.60(-2.20%)
Apr 09, 2003 4429 4530 4376 4473 47,991,400 +7.80(+0.17%)
Apr 08, 2003 4453 4512 4407 4465 44,635,200 -25.70(-0.57%)
Apr 07, 2003 4449 4565 4449 4491 57,628,000 +104.50(+2.38%)
Apr 05, 2003 4309 4405 4270 4386 52,938,000 +59.00(+1.36%)
Apr 04, 2003 4282 4364 4265 4327 53,048,600 +55.10(+1.29%)
Apr 03, 2003 4178 4324 4178 4272 65,503,600 +136.60(+3.30%)
Apr 02, 2003 4105 4136 4071 4136 37,259,600 +49.90(+1.22%)
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.