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, 2004 5763 5809 5762 5774 67,940,000 -9.40(-0.16%)
Apr 29, 2004 5790 5807 5754 5784 82,666,200 -9.10(-0.16%)
Apr 28, 2004 5852 5868 5793 5793 71,244,600 -76.40(-1.30%)
Apr 27, 2004 5887 5894 5852 5869 75,580,000 -11.90(-0.20%)
Apr 26, 2004 5864 5899 5852 5881 80,613,200 +63.10(+1.08%)
Apr 23, 2004 5824 5850 5794 5818 57,873,200 +28.50(+0.49%)
Apr 22, 2004 5797 5802 5731 5790 47,787,200 -5.50(-0.09%)
Apr 21, 2004 5801 5829 5789 5795 53,572,800 -34.10(-0.58%)
Apr 20, 2004 5808 5829 5793 5829 74,874,800 +41.40(+0.72%)
Apr 19, 2004 5757 5788 5751 5788 43,779,000 +17.90(+0.31%)
Apr 16, 2004 5773 5787 5746 5770 69,467,400 -14.70(-0.25%)
Apr 15, 2004 5756 5807 5738 5785 71,175,000 +23.30(+0.40%)
Apr 14, 2004 5775 5786 5719 5761 64,993,600 -43.20(-0.74%)
Apr 13, 2004 5828 5845 5802 5804 50,432,000 +1.10(+0.02%)
Apr 08, 2004 5799 5817 5786 5803 32,572,200 +32.30(+0.56%)
Apr 07, 2004 5776 5818 5761 5771 43,672,000 +3.80(+0.07%)
Apr 06, 2004 5825 5828 5765 5767 69,276,000 -48.00(-0.83%)
Apr 05, 2004 5790 5815 5756 5815 48,524,600 +30.70(+0.53%)
Apr 03, 2004 5717 5797 5708 5785 51,870,000 +67.80(+1.19%)
Apr 02, 2004 5638 5717 5634 5717 53,775,000 +98.20(+1.75%)
Apr 01, 2004 5638 5654 5608 5619 64,441,000 -4.50(-0.08%)
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%)
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.