Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

S&P/TSX Composite (TSX: 0000 )

22,167.03 +59.95 (+0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17616 17616 17298 17337 0 +0.00(+0.00%)
Jan 28, 2021 17616 17616 17298 17337 0 -87.40(-0.50%)
Jan 27, 2021 17688 17688 17412 17424 0 -355.00(-2.00%)
Jan 26, 2021 17945 17945 17774 17779 0 -126.60(-0.71%)
Jan 25, 2021 17835 17931 17736 17906 0 +60.10(+0.34%)
Jan 22, 2021 17812 17870 17790 17846 0 +0.00(+0.00%)
Jan 21, 2021 17812 17870 17790 17846 0 -169.00(-0.94%)
Jan 20, 2021 18016 18028 17912 18015 0 +57.50(+0.32%)
Jan 19, 2021 17992 18023 17917 17957 0 +12.50(+0.07%)
Jan 18, 2021 17889 17968 17889 17945 0 +35.90(+0.20%)
Jan 15, 2021 17962 17973 17809 17909 0 +0.00(+0.00%)
Jan 14, 2021 17962 17973 17809 17909 0 -25.70(-0.14%)
Jan 13, 2021 18001 18010 17897 17935 0 -51.10(-0.28%)
Jan 12, 2021 17982 18009 17894 17986 0 +51.40(+0.29%)
Jan 11, 2021 17930 18027 17927 17934 0 -107.70(-0.60%)
Jan 08, 2021 18057 18059 17936 18042 0 +0.00(+0.00%)
Jan 07, 2021 18057 18059 17936 18042 0 +214.00(+1.20%)
Jan 06, 2021 17722 17924 17722 17828 0 +145.60(+0.82%)
Jan 05, 2021 17544 17694 17544 17682 0 +154.70(+0.88%)
Jan 04, 2021 17583 17594 17405 17528 0 +94.40(+0.54%)
Dec 31, 2020 17521 17556 17429 17433 0 +0.00(+0.00%)
Dec 30, 2020 17521 17556 17429 17433 0 -110.00(-0.63%)
Dec 29, 2020 17610 17661 17512 17543 0 -80.50(-0.46%)
Dec 24, 2020 17596 17642 17568 17624 0 +0.00(+0.00%)
Dec 23, 2020 17596 17642 17568 17624 0 +71.40(+0.41%)
Dec 22, 2020 17538 17573 17478 17552 0 +51.60(+0.29%)
Dec 21, 2020 17367 17508 17307 17501 0 -33.70(-0.19%)
Dec 18, 2020 17675 17677 17517 17535 0 +0.00(+0.00%)
Dec 17, 2020 17675 17677 17517 17535 0 -32.80(-0.19%)
Dec 16, 2020 17570 17601 17481 17567 0 +60.90(+0.35%)
Dec 15, 2020 17482 17533 17442 17506 0 +119.10(+0.68%)
Dec 14, 2020 17614 17617 17383 17387 0 -161.50(-0.92%)
Dec 11, 2020 17540 17562 17471 17549 0 +0.00(+0.00%)
Dec 10, 2020 17540 17562 17471 17549 0 -11.00(-0.06%)
Dec 09, 2020 17654 17668 17475 17560 0 -79.10(-0.45%)
Dec 08, 2020 17542 17655 17542 17639 0 +56.70(+0.32%)
Dec 07, 2020 17495 17612 17447 17582 0 +61.30(+0.35%)
Dec 04, 2020 17439 17526 17437 17521 0 +0.00(+0.00%)
Dec 03, 2020 17439 17526 17437 17521 0 +162.80(+0.94%)
Dec 02, 2020 17278 17358 17221 17358 0 +61.30(+0.35%)
Dec 01, 2020 17431 17471 17285 17297 0 +106.70(+0.62%)
Nov 30, 2020 17340 17340 17125 17190 0 -206.40(-1.19%)
Nov 27, 2020 17317 17411 17317 17397 0 +0.00(+0.00%)
Nov 26, 2020 17317 17411 17317 17397 0 +83.50(+0.48%)
Nov 25, 2020 17278 17324 17216 17313 0 +38.90(+0.23%)
Nov 24, 2020 17203 17311 17191 17274 0 +179.70(+1.05%)
Nov 23, 2020 17067 17137 17036 17094 0 +75.40(+0.44%)
Nov 20, 2020 16929 17049 16892 17019 0 +0.00(+0.00%)
Nov 19, 2020 16929 17049 16892 17019 0 +129.30(+0.77%)
Nov 18, 2020 16972 16991 16885 16890 0 -58.30(-0.34%)
Nov 17, 2020 16800 16953 16769 16948 0 +58.30(+0.35%)
Nov 16, 2020 16792 16890 16734 16890 0 +214.20(+1.28%)
Nov 13, 2020 16680 16736 16662 16676 0 +0.00(+0.00%)
Nov 12, 2020 16680 16736 16662 16676 0 -98.50(-0.59%)
Nov 11, 2020 16718 16801 16675 16774 0 +158.70(+0.96%)
Nov 10, 2020 16503 16655 16486 16615 0 +139.50(+0.85%)
Nov 09, 2020 16551 16716 16465 16476 0 +193.10(+1.19%)
Nov 06, 2020 16359 16378 16237 16283 0 +0.00(+0.00%)
Nov 05, 2020 16359 16378 16237 16283 0 +284.10(+1.78%)
Nov 04, 2020 16054 16112 15894 15999 0 +59.50(+0.37%)
Nov 03, 2020 15792 15976 15792 15939 0 +242.30(+1.54%)
Nov 02, 2020 15685 15725 15569 15697 0 +116.30(+0.75%)
Oct 30, 2020 15616 15632 15418 15581 0 +0.00(+0.00%)
Oct 29, 2020 15616 15632 15418 15581 0 +0.00(+0.00%)
Oct 28, 2020 15616 15632 15418 15581 0 -440.30(-2.75%)
Oct 27, 2020 16085 16105 15999 16021 0 -58.60(-0.36%)
Oct 26, 2020 16208 16224 15990 16080 0 -224.60(-1.38%)
Oct 23, 2020 16313 16335 16229 16304 0 +0.00(+0.00%)
Oct 22, 2020 16313 16335 16229 16304 0 +73.90(+0.46%)
Oct 21, 2020 16247 16313 16203 16230 0 -43.10(-0.26%)
Oct 20, 2020 16350 16370 16246 16273 0 -0.80(-0.00%)
Oct 19, 2020 16483 16491 16262 16274 0 -164.70(-1.00%)
Oct 16, 2020 16534 16550 16436 16439 0 +0.00(+0.00%)
Oct 15, 2020 16534 16550 16436 16439 0 -16.60(-0.10%)
Oct 14, 2020 16554 16575 16437 16455 0 -55.40(-0.34%)
Oct 13, 2020 16570 16570 16450 16511 0 -52.00(-0.31%)
Oct 09, 2020 16584 16611 16518 16563 0 +0.00(+0.00%)
Oct 08, 2020 16584 16611 16518 16563 0 +134.50(+0.82%)
Oct 07, 2020 16353 16444 16339 16428 0 +192.20(+1.18%)
Oct 06, 2020 16454 16456 16206 16236 0 -174.10(-1.06%)
Oct 05, 2020 16262 16419 16251 16410 0 +211.00(+1.30%)
Oct 02, 2020 16022 16214 16006 16199 0 +0.00(+0.00%)
Oct 01, 2020 16022 16214 16006 16199 0 +77.80(+0.48%)
Sep 30, 2020 16228 16274 16091 16121 0 -90.10(-0.56%)
Sep 29, 2020 16231 16233 16132 16212 0 -31.30(-0.19%)
Sep 28, 2020 16237 16287 16185 16243 0 +177.50(+1.10%)
Sep 25, 2020 15878 16089 15832 16065 0 +0.00(+0.00%)
Sep 24, 2020 15878 16089 15832 16065 0 +248.20(+1.57%)
Sep 23, 2020 16184 16195 15816 15817 0 -325.80(-2.02%)
Sep 22, 2020 16049 16180 16000 16143 0 +161.10(+1.01%)
Sep 21, 2020 15981 15982 15763 15982 0 -217.20(-1.34%)
Sep 18, 2020 16290 16310 16174 16199 0 +0.00(+0.00%)
Sep 17, 2020 16290 16310 16174 16199 0 -96.70(-0.59%)
Sep 16, 2020 16496 16496 16296 16296 0 -135.60(-0.83%)
Sep 15, 2020 16468 16515 16408 16431 0 +71.20(+0.44%)
Sep 14, 2020 16315 16373 16295 16360 0 +137.60(+0.85%)
Sep 11, 2020 16252 16317 16143 16222 0 +0.00(+0.00%)
Sep 10, 2020 16252 16317 16143 16222 0 -161.10(-0.98%)
Sep 09, 2020 16250 16433 16250 16384 0 +284.10(+1.76%)
Sep 08, 2020 16064 16222 15956 16100 0 -118.50(-0.73%)
Sep 04, 2020 16472 16507 16086 16218 0 +0.00(+0.00%)
Sep 03, 2020 16472 16507 16086 16218 0 -480.00(-2.87%)
Sep 02, 2020 16711 16726 16650 16698 0 +53.00(+0.32%)
Sep 01, 2020 16533 16645 16463 16645 0 +130.60(+0.79%)
Aug 31, 2020 16686 16686 16498 16514 0 -191.40(-1.15%)
Aug 28, 2020 16781 16782 16681 16706 0 +0.00(+0.00%)
Aug 27, 2020 16781 16782 16681 16706 0 -84.20(-0.50%)
Aug 26, 2020 16643 16793 16611 16790 0 +172.50(+1.04%)
Aug 25, 2020 16655 16655 16524 16618 0 -9.10(-0.05%)
Aug 24, 2020 16632 16639 16573 16627 0 +108.80(+0.66%)
Aug 21, 2020 16546 16546 16475 16518 0 +0.00(+0.00%)
Aug 20, 2020 16546 16546 16475 16518 0 -59.60(-0.36%)
Aug 19, 2020 16609 16654 16565 16577 0 -48.70(-0.29%)
Aug 18, 2020 16702 16707 16579 16626 0 -30.00(-0.18%)
Aug 17, 2020 16627 16663 16600 16656 0 +141.50(+0.86%)
Aug 14, 2020 16467 16543 16454 16515 0 +0.00(+0.00%)
Aug 13, 2020 16467 16543 16454 16515 0 -60.70(-0.37%)
Aug 12, 2020 16646 16681 16565 16575 0 +78.30(+0.47%)
Aug 11, 2020 16579 16640 16486 16497 0 -108.50(-0.65%)
Aug 10, 2020 16604 16647 16535 16606 0 +0.00(+0.00%)
Aug 09, 2020 16604 16647 16535 16606 0 +61.00(+0.37%)
Aug 07, 2020 16544 16567 16492 16544 0 +0.00(+0.00%)
Aug 06, 2020 16544 16567 16492 16544 0 +42.90(+0.26%)
Aug 05, 2020 16454 16507 16440 16502 0 +133.60(+0.82%)
Aug 04, 2020 16173 16371 16173 16368 0 +198.80(+1.23%)
Jul 31, 2020 16289 16289 16061 16169 0 +0.00(+0.00%)
Jul 30, 2020 16289 16289 16061 16169 0 -125.50(-0.77%)
Jul 29, 2020 16271 16318 16173 16295 0 +173.40(+1.08%)
Jul 28, 2020 16140 16190 16085 16121 0 -40.00(-0.25%)
Jul 27, 2020 16076 16166 16013 16161 0 +164.20(+1.03%)
Jul 24, 2020 15981 16006 15928 15997 0 +0.00(+0.00%)
Jul 23, 2020 15981 16006 15928 15997 0 -174.00(-1.08%)
Jul 22, 2020 16173 16196 16108 16171 0 +8.10(+0.05%)
Jul 21, 2020 16298 16317 16153 16163 0 -20.70(-0.13%)
Jul 20, 2020 16113 16202 16112 16184 0 +60.20(+0.37%)
Jul 17, 2020 16089 16143 16013 16124 0 +0.00(+0.00%)
Jul 16, 2020 16089 16143 16013 16124 0 +60.20(+0.37%)
Jul 15, 2020 15996 16131 15979 16063 0 +154.80(+0.97%)
Jul 14, 2020 15625 15924 15574 15908 0 +269.10(+1.72%)
Jul 13, 2020 15783 15880 15621 15639 0 -74.40(-0.47%)
Jul 10, 2020 15583 15718 15546 15714 0 +0.00(+0.00%)
Jul 09, 2020 15583 15718 15546 15714 0 +84.60(+0.54%)
Jul 08, 2020 15637 15707 15533 15629 0 +33.70(+0.22%)
Jul 07, 2020 15605 15718 15582 15596 0 -74.20(-0.47%)
Jul 06, 2020 15766 15797 15643 15670 0 +72.90(+0.47%)
Jul 03, 2020 15613 15625 15562 15597 0 +0.00(+0.00%)
Jul 02, 2020 15613 15625 15562 15597 0 +81.60(+0.53%)
Jun 30, 2020 15343 15565 15319 15515 0 +0.00(+0.00%)
Jun 29, 2020 15343 15565 15319 15515 0 +326.20(+2.15%)
Jun 26, 2020 15401 15406 15168 15189 0 +0.00(+0.00%)
Jun 25, 2020 15401 15406 15168 15189 0 -105.40(-0.69%)
Jun 24, 2020 15489 15489 15144 15294 0 -270.40(-1.74%)
Jun 23, 2020 15674 15679 15527 15565 0 +47.90(+0.31%)
Jun 22, 2020 15484 15538 15427 15517 0 +42.70(+0.28%)
Jun 19, 2020 15638 15638 15437 15474 0 +0.00(+0.00%)
Jun 18, 2020 15638 15638 15437 15474 0 +45.50(+0.29%)
Jun 17, 2020 15572 15572 15414 15429 0 -87.10(-0.56%)
Jun 16, 2020 15694 15702 15451 15516 0 +156.10(+1.02%)
Jun 15, 2020 15044 15443 14935 15360 0 +103.10(+0.68%)
Jun 12, 2020 15395 15424 15117 15257 0 +0.00(+0.00%)
Jun 11, 2020 15395 15424 15117 15257 0 -444.70(-2.83%)
Jun 10, 2020 15864 15864 15611 15701 0 -132.40(-0.84%)
Jun 09, 2020 15881 15908 15772 15834 0 -141.20(-0.88%)
Jun 08, 2020 15964 15980 15848 15975 0 +120.80(+0.76%)
Jun 05, 2020 15781 15883 15774 15854 0 +0.00(+0.00%)
Jun 04, 2020 15781 15883 15774 15854 0 +279.00(+1.79%)
Jun 03, 2020 15517 15629 15504 15575 0 +180.70(+1.17%)
Jun 02, 2020 15301 15399 15279 15394 0 +158.20(+1.04%)
Jun 01, 2020 15178 15271 15163 15236 0 +43.40(+0.29%)
May 29, 2020 15242 15244 15093 15193 0 +0.00(+0.00%)
May 28, 2020 15242 15244 15093 15193 0 -79.20(-0.52%)
May 27, 2020 15176 15272 14940 15272 0 +123.90(+0.82%)
May 26, 2020 15162 15185 15095 15148 0 +72.70(+0.48%)
May 25, 2020 15004 15090 14983 15075 0 +161.80(+1.08%)
May 22, 2020 14929 14933 14835 14914 0 +0.00(+0.00%)
May 21, 2020 14929 14933 14835 14914 0 -84.00(-0.56%)
May 20, 2020 15048 15055 14972 14998 0 +112.10(+0.75%)
May 19, 2020 14911 14951 14823 14886 0 +246.60(+1.68%)
May 15, 2020 14504 14658 14448 14639 0 +0.00(+0.00%)
May 14, 2020 14504 14658 14448 14639 0 +135.70(+0.94%)
May 13, 2020 14898 14898 14420 14503 0 -378.00(-2.54%)
May 12, 2020 15162 15185 14881 14881 0 -222.00(-1.47%)
May 11, 2020 14902 15119 14853 15103 0 +136.60(+0.91%)
May 08, 2020 14958 14986 14898 14967 0 +0.00(+0.00%)
May 07, 2020 14958 14986 14898 14967 0 +135.90(+0.92%)
May 06, 2020 14855 14910 14744 14831 0 +19.10(+0.13%)
May 05, 2020 14899 14944 14764 14812 0 +66.60(+0.45%)
May 04, 2020 14554 14745 14518 14745 0 +124.70(+0.85%)
May 01, 2020 14563 14661 14520 14620 0 +0.00(+0.00%)
Apr 30, 2020 14563 14661 14520 14620 0 -607.80(-3.99%)
Apr 29, 2020 15003 15258 15002 15228 0 +429.80(+2.90%)
Apr 28, 2020 14768 14856 14659 14798 0 +156.20(+1.07%)
Apr 27, 2020 14492 14650 14405 14642 0 +221.70(+1.54%)
Apr 24, 2020 14338 14434 14243 14420 0 +0.00(+0.00%)
Apr 23, 2020 14338 14434 14243 14420 0 +132.20(+0.93%)
Apr 22, 2020 14213 14305 14113 14288 0 +348.10(+2.50%)
Apr 21, 2020 14106 14308 13940 13940 0 -448.20(-3.12%)
Apr 20, 2020 14133 14510 14076 14388 0 +28.40(+0.20%)
Apr 17, 2020 14079 14366 14079 14360 0 +0.00(+0.00%)
Apr 16, 2020 14079 14366 14079 14360 0 +401.30(+2.87%)
Apr 15, 2020 14011 14071 13901 13959 0 -299.80(-2.10%)
Apr 14, 2020 14239 14441 14111 14258 0 +182.50(+1.30%)
Apr 13, 2020 14195 14198 13889 14076 0 -90.70(-0.64%)
Apr 09, 2020 14082 14329 14011 14167 0 +0.00(+0.00%)
Apr 08, 2020 14082 14329 14011 14167 0 +552.50(+4.06%)
Apr 07, 2020 13938 14063 13572 13614 0 +21.40(+0.16%)
Apr 06, 2020 13362 13603 13300 13593 0 +654.40(+5.06%)
Apr 03, 2020 13108 13171 12829 12938 0 +0.00(+0.00%)
Apr 02, 2020 13108 13171 12829 12938 0 +61.90(+0.48%)
Apr 01, 2020 12967 13138 12814 12876 0 -502.40(-3.76%)
Mar 31, 2020 13084 13558 13084 13379 0 +340.30(+2.61%)
Mar 30, 2020 12781 13048 12549 13038 0 +350.80(+2.76%)
Mar 27, 2020 12943 12964 12630 12688 0 +0.00(+0.00%)
Mar 26, 2020 12943 12964 12630 12688 0 -451.50(-3.44%)
Mar 25, 2020 12588 13690 12496 13139 0 +568.10(+4.52%)
Mar 24, 2020 11910 12588 11824 12571 0 +1342.60(+11.96%)
Mar 23, 2020 11803 11871 11173 11228 0 -623.30(-5.26%)
Mar 20, 2020 12336 12671 11809 11852 0 +0.00(+0.00%)
Mar 19, 2020 12336 12671 11809 11852 0 +130.40(+1.11%)
Mar 18, 2020 12198 12500 11384 11721 0 -963.80(-7.60%)
Mar 17, 2020 12525 13114 12323 12685 0 +324.80(+2.63%)
Mar 16, 2020 12649 12852 11884 12360 0 -1355.90(-9.89%)
Mar 13, 2020 13162 13716 12608 13716 0 +0.00(+0.00%)
Mar 12, 2020 13162 13716 12608 13716 0 -553.80(-3.88%)
Mar 11, 2020 14640 14714 14185 14270 0 -688.00(-4.60%)
Mar 10, 2020 15019 15049 14482 14958 0 +443.90(+3.06%)
Mar 09, 2020 15222 15240 14498 14514 0 -1660.80(-10.27%)
Mar 06, 2020 16222 16262 16016 16175 0 +0.00(+0.00%)
Mar 05, 2020 16222 16262 16016 16175 0 -604.50(-3.60%)
Mar 04, 2020 16660 16780 16539 16780 0 +355.90(+2.17%)
Mar 03, 2020 16675 16798 16378 16424 0 -129.70(-0.78%)
Mar 02, 2020 16325 16567 16166 16553 0 +290.30(+1.79%)
Feb 28, 2020 16184 16277 15896 16263 0 +0.00(+0.00%)
Feb 27, 2020 16184 16277 15896 16263 0 -778.90(-4.57%)
Feb 26, 2020 17141 17305 17030 17042 0 -135.50(-0.79%)
Feb 25, 2020 17560 17587 17125 17177 0 -385.30(-2.19%)
Feb 24, 2020 17609 17609 17463 17563 0 -280.80(-1.57%)
Feb 21, 2020 17936 17950 17833 17844 0 +0.00(+0.00%)
Feb 20, 2020 17936 17950 17833 17844 0 -81.90(-0.46%)
Feb 19, 2020 17888 17933 17851 17925 0 +67.10(+0.38%)
Feb 18, 2020 17819 17871 17812 17858 0 +9.90(+0.06%)
Feb 14, 2020 17811 17848 17799 17848 0 +0.00(+0.00%)
Feb 13, 2020 17811 17848 17799 17848 0 +15.60(+0.09%)
Feb 12, 2020 17873 17873 17812 17833 0 +55.70(+0.31%)
Feb 11, 2020 17784 17822 17769 17777 0 +36.50(+0.21%)
Feb 10, 2020 17647 17744 17647 17741 0 +85.10(+0.48%)
Feb 07, 2020 17705 17717 17633 17656 0 +0.00(+0.00%)
Feb 06, 2020 17705 17717 17633 17656 0 +3.90(+0.02%)
Feb 05, 2020 17629 17674 17606 17652 0 +138.90(+0.79%)
Feb 04, 2020 17505 17549 17494 17513 0 +132.90(+0.76%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.