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, 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%)
Apr 01, 2013 7814 7814 7814 7814 0 +0.03(+0.00%)
Mar 29, 2013 7791 7841 7781 7814 0 -0.03(-0.00%)
Mar 28, 2013 7791 7841 7781 7814 71,884,096 +33.50(+0.43%)
Mar 27, 2013 7818 7822 7724 7780 38,777,800 -19.80(-0.25%)
Mar 26, 2013 7766 7807 7741 7800 71,890,704 +41.80(+0.54%)
Mar 25, 2013 7788 7812 7750 7758 81,526,000 +13.87(+0.18%)
Mar 24, 2013 7752 7778 7721 7744 0 +0.03(+0.00%)
Mar 22, 2013 7752 7778 7721 7744 74,585,400 -18.00(-0.23%)
Mar 21, 2013 7855 7858 7757 7762 78,255,400 -85.40(-1.09%)
Mar 20, 2013 7820 7863 7814 7848 81,622,096 +58.10(+0.75%)
Mar 19, 2013 7814 7843 7778 7790 93,970,096 -40.80(-0.52%)
Mar 18, 2013 7774 7842 7770 7830 87,794,496 -34.00(-0.43%)
Mar 15, 2013 7860 7874 7830 7864 203,517,904 +21.50(+0.27%)
Mar 14, 2013 7807 7845 7802 7843 110,385,104 +62.00(+0.80%)
Mar 13, 2013 7799 7802 7758 7781 93,380,704 -22.00(-0.28%)
Mar 12, 2013 7749 7807 7746 7803 67,465,000 +44.30(+0.57%)
Mar 11, 2013 7733 7760 7720 7759 64,938,700 +13.76(+0.18%)
Mar 10, 2013 7730 7776 7722 7745 0 +0.04(+0.00%)
Mar 09, 2013 7730 7776 7722 7745 100,376,600 +35.80(+0.46%)
Mar 08, 2013 7700 7720 7682 7709 84,775,696 +10.30(+0.13%)
Mar 07, 2013 7720 7749 7689 7699 87,042,600 -19.80(-0.26%)
Mar 06, 2013 7630 7729 7629 7718 115,560,496 +128.00(+1.69%)
Mar 05, 2013 7584 7597 7571 7590 80,707,696 -0.02(-0.00%)
Mar 04, 2013 7584 7597 7571 7591 0 -11.47(-0.15%)
Mar 03, 2013 7578 7619 7549 7602 0 -0.01(-0.00%)
Mar 02, 2013 7578 7619 7549 7602 118,920,096 +8.30(+0.11%)
Mar 01, 2013 7510 7598 7505 7594 103,001,504 +108.70(+1.45%)
Feb 28, 2013 7482 7492 7424 7485 86,067,600 +35.00(+0.47%)
Feb 27, 2013 7446 7500 7440 7450 140,816,496 -144.40(-1.90%)
Feb 26, 2013 7577 7611 7569 7594 101,295,600 +40.02(+0.53%)
Feb 24, 2013 7512 7564 7511 7554 0 -0.02(-0.00%)
Feb 23, 2013 7512 7564 7511 7554 71,360,000 +48.70(+0.65%)
Feb 22, 2013 7609 7616 7506 7506 112,488,200 -120.30(-1.58%)
Feb 21, 2013 7571 7635 7567 7626 83,391,200 +46.50(+0.61%)
Feb 20, 2013 7493 7580 7491 7580 65,335,800 +82.30(+1.10%)
Feb 19, 2013 7493 7504 7477 7497 22,086,000 -0.03(-0.00%)
Feb 18, 2013 7493 7504 7477 7497 0 -3.34(-0.04%)
Feb 17, 2013 7505 7525 7488 7501 0 -0.03(-0.00%)
Feb 16, 2013 7505 7525 7488 7501 163,109,600 +18.40(+0.25%)
Feb 15, 2013 7465 7488 7439 7482 125,195,400 +0.00(+0.00%)
Feb 14, 2013 7443 7498 7440 7482 80,191,200 +55.10(+0.74%)
Feb 13, 2013 7426 7434 7395 7427 71,960,000 +19.50(+0.26%)
Feb 12, 2013 7407 7429 7392 7408 63,844,200 +0.00(+0.00%)
Feb 11, 2013 7407 7429 7392 7408 0 +11.60(+0.16%)
Feb 09, 2013 7358 7406 7355 7396 73,867,696 +59.00(+0.80%)
Feb 08, 2013 7408 7427 7337 7337 91,994,096 -96.50(-1.30%)
Feb 07, 2013 7398 7466 7388 7434 97,423,104 +28.90(+0.39%)
Feb 06, 2013 7345 7423 7345 7405 89,116,304 +41.90(+0.57%)
Feb 05, 2013 7428 7446 7362 7363 87,425,696 -0.02(-0.00%)
Feb 04, 2013 7428 7446 7362 7363 0 -57.63(-0.78%)
Feb 03, 2013 7384 7441 7382 7420 0 -0.05(-0.00%)
Feb 02, 2013 7384 7441 7382 7420 83,128,704 +29.50(+0.40%)
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.