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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,260.91 -71.45 (-0.63%)
Daily Price Updated: 4:45 PM EDT, May 1, 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 (%)
Apr 30, 2016 8026 8026 7939 7961 0 +0.00(+0.00%)
Apr 29, 2016 8026 8026 7939 7961 0 -138.57(-1.71%)
Apr 28, 2016 8053 8102 7981 8099 0 +2.66(+0.03%)
Apr 27, 2016 8088 8108 8057 8097 0 +19.58(+0.24%)
Apr 26, 2016 8120 8133 8062 8077 0 -2.71(-0.03%)
Apr 25, 2016 8123 8140 8046 8080 0 -29.55(-0.36%)
Apr 24, 2016 8136 8136 8096 8109 0 +0.00(+0.00%)
Apr 23, 2016 8136 8136 8096 8109 0 +0.00(+0.00%)
Apr 22, 2016 8136 8136 8096 8109 0 -50.23(-0.62%)
Apr 21, 2016 8209 8211 8081 8160 0 -27.30(-0.33%)
Apr 20, 2016 8138 8188 8108 8187 0 +34.21(+0.42%)
Apr 19, 2016 8074 8158 8065 8153 0 +108.16(+1.34%)
Apr 18, 2016 7950 8049 7924 8045 0 +30.00(+0.37%)
Apr 17, 2016 8000 8033 7957 8015 0 +0.00(+0.00%)
Apr 16, 2016 8000 8033 7957 8015 0 +0.00(+0.00%)
Apr 15, 2016 8000 8033 7957 8015 0 -6.40(-0.08%)
Apr 14, 2016 7949 8031 7940 8021 0 +86.54(+1.09%)
Apr 13, 2016 7843 7934 7834 7934 0 +145.68(+1.87%)
Apr 12, 2016 7718 7796 7677 7789 0 +37.20(+0.48%)
Apr 11, 2016 7752 7810 7706 7752 0 -65.97(-0.84%)
Apr 10, 2016 7793 7818 7766 7818 0 +0.00(+0.00%)
Apr 09, 2016 7793 7818 7766 7818 0 +0.00(+0.00%)
Apr 08, 2016 7793 7818 7766 7818 0 +56.20(+0.72%)
Apr 07, 2016 7793 7830 7746 7761 0 -6.88(-0.09%)
Apr 06, 2016 7650 7769 7630 7768 0 +94.56(+1.23%)
Apr 05, 2016 7660 7681 7612 7674 0 -58.14(-0.75%)
Apr 04, 2016 7679 7757 7647 7732 0 +43.47(+0.57%)
Apr 03, 2016 7689 7700 7608 7688 0 +0.00(+0.00%)
Apr 02, 2016 7689 7700 7608 7688 0 +0.00(+0.00%)
Apr 01, 2016 7689 7700 7608 7688 0 -119.55(-1.53%)
Mar 31, 2016 7817 7836 7787 7808 0 -37.19(-0.47%)
Mar 30, 2016 7841 7867 7827 7845 0 +47.43(+0.61%)
Mar 29, 2016 7812 7828 7738 7798 0 +22.07(+0.28%)
Mar 28, 2016 7834 7839 7765 7776 0 +0.00(+0.00%)
Mar 27, 2016 7834 7839 7765 7776 0 +0.00(+0.00%)
Mar 26, 2016 7834 7839 7765 7776 0 +0.00(+0.00%)
Mar 25, 2016 7834 7839 7765 7776 0 +0.00(+0.00%)
Mar 24, 2016 7834 7839 7765 7776 0 -118.78(-1.50%)
Mar 23, 2016 7900 7928 7855 7894 0 +41.29(+0.53%)
Mar 22, 2016 7795 7853 7719 7853 0 +3.50(+0.04%)
Mar 21, 2016 7800 7884 7789 7850 0 +35.89(+0.46%)
Mar 20, 2016 7871 7879 7786 7814 0 +0.00(+0.00%)
Mar 19, 2016 7871 7879 7786 7814 0 +0.00(+0.00%)
Mar 18, 2016 7871 7879 7786 7814 0 -48.11(-0.61%)
Mar 17, 2016 7940 7953 7785 7862 0 -54.64(-0.69%)
Mar 16, 2016 7962 7971 7892 7916 0 -37.50(-0.47%)
Mar 15, 2016 7978 8001 7942 7954 0 -64.43(-0.80%)
Mar 14, 2016 8019 8053 7998 8018 0 +19.93(+0.25%)
Mar 13, 2016 7988 8005 7954 7998 0 +0.00(+0.00%)
Mar 12, 2016 7988 8005 7954 7998 0 +0.00(+0.00%)
Mar 11, 2016 7988 8005 7954 7998 0 +104.77(+1.33%)
Mar 10, 2016 7968 8095 7894 7894 0 -82.15(-1.03%)
Mar 09, 2016 7947 8031 7938 7976 0 +4.66(+0.06%)
Mar 08, 2016 7954 8013 7932 7971 0 -47.98(-0.60%)
Mar 07, 2016 7965 8023 7935 8019 0 +36.56(+0.46%)
Mar 06, 2016 7970 8016 7921 7983 0 +0.00(+0.00%)
Mar 05, 2016 7970 8016 7921 7983 0 +0.00(+0.00%)
Mar 04, 2016 7970 8016 7921 7983 0 +31.73(+0.40%)
Mar 03, 2016 8000 8007 7945 7951 0 -89.05(-1.11%)
Mar 02, 2016 7994 8040 7956 8040 0 +77.67(+0.98%)
Mar 01, 2016 7824 7963 7810 7962 0 +118.59(+1.51%)
Feb 29, 2016 7790 7862 7763 7844 0 -33.40(-0.42%)
Feb 28, 2016 7859 7922 7841 7877 0 +0.00(+0.00%)
Feb 27, 2016 7859 7922 7841 7877 0 +0.00(+0.00%)
Feb 26, 2016 7859 7922 7841 7877 0 +82.98(+1.06%)
Feb 25, 2016 7803 7816 7718 7794 0 +104.49(+1.36%)
Feb 24, 2016 7795 7808 7641 7690 0 -117.45(-1.50%)
Feb 23, 2016 7923 7926 7793 7807 0 -154.48(-1.94%)
Feb 22, 2016 7926 7996 7924 7961 0 +98.13(+1.25%)
Feb 21, 2016 7872 7921 7818 7863 0 +0.00(+0.00%)
Feb 20, 2016 7872 7921 7818 7863 0 +0.00(+0.00%)
Feb 19, 2016 7872 7921 7818 7863 0 -53.25(-0.67%)
Feb 18, 2016 7898 7984 7863 7917 0 -29.58(-0.37%)
Feb 17, 2016 7881 7968 7850 7946 0 +132.40(+1.69%)
Feb 16, 2016 7887 7904 7762 7814 0 -34.54(-0.44%)
Feb 15, 2016 7803 7881 7782 7848 0 +191.73(+2.50%)
Feb 14, 2016 7553 7657 7542 7657 0 +0.00(+0.00%)
Feb 13, 2016 7553 7657 7542 7657 0 +0.00(+0.00%)
Feb 12, 2016 7553 7657 7542 7657 0 +159.98(+2.13%)
Feb 11, 2016 7614 7624 7425 7497 0 -235.31(-3.04%)
Feb 10, 2016 7624 7800 7582 7732 0 +148.66(+1.96%)
Feb 09, 2016 7771 7792 7541 7583 0 -175.94(-2.27%)
Feb 08, 2016 7989 7990 7737 7759 0 -200.92(-2.52%)
Feb 07, 2016 8004 8074 7960 7960 0 +0.00(+0.00%)
Feb 06, 2016 8004 8074 7960 7960 0 +0.00(+0.00%)
Feb 05, 2016 8004 8074 7960 7960 0 -43.27(-0.54%)
Feb 04, 2016 8160 8163 7936 8003 0 -120.34(-1.48%)
Feb 03, 2016 8220 8249 8051 8124 0 -73.25(-0.89%)
Feb 02, 2016 8268 8280 8142 8197 0 -114.00(-1.37%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.