Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Swiss Market Index (IX: SSMI )

11,792.92 -174.78 (-1.46%)
Daily Price Updated: 5:31 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6470 6543 6470 6517 47,951,800 +44.00(+0.68%)
Aug 30, 2005 6485 6501 6462 6473 40,099,800 +9.50(+0.15%)
Aug 29, 2005 6379 6474 6364 6464 27,263,600 +18.30(+0.28%)
Aug 26, 2005 6489 6526 6440 6445 37,643,200 -39.60(-0.61%)
Aug 25, 2005 6486 6506 6470 6485 43,572,000 -52.00(-0.80%)
Aug 24, 2005 6562 6569 6509 6537 43,176,600 -28.30(-0.43%)
Aug 23, 2005 6615 6615 6561 6565 37,380,800 -58.00(-0.88%)
Aug 22, 2005 6647 6662 6617 6623 39,078,000 -13.30(-0.20%)
Aug 19, 2005 6601 6637 6592 6637 36,401,000 +40.20(+0.61%)
Aug 18, 2005 6629 6644 6592 6596 43,925,200 -35.00(-0.53%)
Aug 17, 2005 6614 6633 6602 6631 49,398,200 -3.20(-0.05%)
Aug 16, 2005 6652 6674 6615 6635 52,719,600 -1.80(-0.03%)
Aug 15, 2005 6639 6663 6631 6636 25,082,400 -11.10(-0.17%)
Aug 12, 2005 6690 6690 6631 6648 35,317,600 -33.00(-0.49%)
Aug 11, 2005 6666 6687 6654 6680 44,734,800 -8.70(-0.13%)
Aug 10, 2005 6673 6696 6671 6689 46,926,000 +50.30(+0.76%)
Aug 09, 2005 6625 6644 6609 6639 35,572,800 +4.60(+0.07%)
Aug 08, 2005 6614 6660 6614 6634 35,246,800 +26.60(+0.40%)
Aug 05, 2005 6595 6634 6589 6608 36,469,200 -9.60(-0.15%)
Aug 04, 2005 6650 6660 6616 6617 55,353,000 -40.80(-0.61%)
Aug 03, 2005 6662 6694 6635 6658 62,432,200 -14.10(-0.21%)
Aug 02, 2005 6613 6672 6600 6672 51,968,600 +62.80(+0.95%)
Aug 01, 2005 6606 6624 6601 6609 26,785,600 +8.50(+0.13%)
Jul 29, 2005 6621 6621 6593 6601 47,666,800 -11.50(-0.17%)
Jul 28, 2005 6577 6631 6574 6612 70,220,400 +52.30(+0.80%)
Jul 27, 2005 6523 6580 6522 6560 43,761,800 +39.10(+0.60%)
Jul 26, 2005 6484 6535 6481 6521 32,128,400 +17.10(+0.26%)
Jul 25, 2005 6508 6510 6477 6504 27,683,600 +11.40(+0.18%)
Jul 22, 2005 6485 6506 6477 6492 29,587,600 +0.50(+0.01%)
Jul 21, 2005 6529 6557 6478 6492 48,809,400 -18.70(-0.29%)
Jul 20, 2005 6486 6531 6480 6511 46,880,000 +28.60(+0.44%)
Jul 19, 2005 6469 6483 6446 6482 35,483,600 +17.60(+0.27%)
Jul 18, 2005 6467 6488 6454 6464 36,441,200 +4.60(+0.07%)
Jul 15, 2005 6464 6469 6449 6460 41,991,800 +10.70(+0.17%)
Jul 14, 2005 6406 6470 6405 6449 58,986,800 +55.40(+0.87%)
Jul 13, 2005 6330 6394 6330 6394 52,919,400 +65.10(+1.03%)
Jul 12, 2005 6353 6356 6314 6329 37,796,400 -28.50(-0.45%)
Jul 11, 2005 6333 6357 6331 6357 47,536,800 +45.00(+0.71%)
Jul 08, 2005 6286 6315 6269 6312 44,703,400 +61.60(+0.99%)
Jul 07, 2005 6295 6304 6113 6251 88,496,400 -58.40(-0.93%)
Jul 06, 2005 6293 6320 6292 6309 50,308,800 +26.20(+0.42%)
Jul 05, 2005 6278 6289 6256 6283 43,471,800 -0.80(-0.01%)
Jul 04, 2005 6275 6287 6257 6284 31,204,200 +3.80(+0.06%)
Jul 01, 2005 6230 6281 6220 6280 52,070,600 +26.70(+0.43%)
Jun 30, 2005 6245 6267 6232 6253 164,798,800 -8.10(-0.13%)
Jun 29, 2005 6227 6266 6226 6261 44,860,200 +52.60(+0.85%)
Jun 28, 2005 6201 6211 6193 6209 43,302,400 +17.50(+0.28%)
Jun 27, 2005 6187 6209 6183 6191 45,383,600 -32.10(-0.52%)
Jun 24, 2005 6222 6236 6215 6223 55,449,000 -50.50(-0.80%)
Jun 23, 2005 6295 6307 6254 6274 43,799,000 -13.20(-0.21%)
Jun 22, 2005 6296 6308 6283 6287 42,299,800 -7.20(-0.11%)
Jun 21, 2005 6254 6300 6250 6294 43,834,400 +57.30(+0.92%)
Jun 20, 2005 6252 6254 6212 6237 40,680,400 -26.70(-0.43%)
Jun 17, 2005 6266 6280 6261 6264 131,706,600 +5.70(+0.09%)
Jun 16, 2005 6270 6281 6232 6258 55,308,400 +0.70(+0.01%)
Jun 15, 2005 6278 6289 6241 6257 56,353,800 -11.30(-0.18%)
Jun 14, 2005 6258 6275 6246 6268 44,313,200 +2.20(+0.04%)
Jun 13, 2005 6246 6269 6241 6266 41,460,600 +26.80(+0.43%)
Jun 10, 2005 6260 6266 6239 6239 39,260,000 -5.30(-0.08%)
Jun 09, 2005 6224 6245 6215 6245 49,327,400 +8.00(+0.13%)
Jun 08, 2005 6217 6238 6216 6237 54,988,800 -0.70(-0.01%)
Jun 07, 2005 6192 6242 6192 6237 51,936,600 +51.40(+0.83%)
Jun 06, 2005 6205 6213 6172 6186 32,666,600 -24.30(-0.39%)
Jun 03, 2005 6238 6240 6196 6210 42,330,000 -18.40(-0.30%)
Jun 02, 2005 6200 6229 6196 6229 45,898,600 +18.40(+0.30%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.