Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(CBOE: SPX )

5,995.54 USD +22.44 (+0.38%)

Daily Price Updated: 4:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	1088	1096	1072	1074	0	-10.66(-0.98%)
Jan 28, 2010	1097	1100	1078	1085	0	-12.97(-1.18%)
Jan 27, 2010	1092	1100	1083	1098	0	+5.33(+0.49%)
Jan 26, 2010	1096	1104	1090	1092	0	-4.61(-0.42%)
Jan 25, 2010	1092	1103	1092	1097	0	+5.02(+0.46%)
Jan 22, 2010	1115	1115	1090	1092	0	-24.72(-2.21%)
Jan 21, 2010	1139	1142	1115	1116	0	-21.56(-1.89%)
Jan 20, 2010	1148	1148	1129	1138	0	-12.19(-1.06%)
Jan 19, 2010	1136	1150	1136	1150	0	+14.20(+1.25%)
Jan 15, 2010	1148	1136	1136	1136	463,762,688	-12.43(-1.08%)
Jan 14, 2010	1146	1150	1144	1148	0	+2.78(+0.24%)
Jan 13, 2010	1137	1148	1133	1146	0	+9.46(+0.83%)
Jan 12, 2010	1144	1144	1132	1136	0	-10.76(-0.94%)
Jan 11, 2010	1146	1150	1047	1147	0	+13.99(+1.23%)
Jan 04, 2010	1117	1134	1117	1133	0	+17.89(+1.60%)
Jan 01, 2010	1115	1115	1115	1115	0	+0.00(+0.00%)
Dec 31, 2009	1127	1128	1115	1115	0	-11.32(-1.00%)
Dec 30, 2009	1126	1126	1122	1126	0	+0.22(+0.02%)
Dec 29, 2009	1129	1130	1126	1126	0	-1.58(-0.14%)
Dec 28, 2009	1128	1130	1124	1128	0	+1.30(+0.12%)
Dec 25, 2009	1121	1126	1121	1126	0	+0.00(+0.00%)
Dec 24, 2009	1121	1126	1121	1126	0	+5.89(+0.53%)
Dec 23, 2009	1119	1122	1116	1121	0	+2.57(+0.23%)
Dec 22, 2009	1115	1120	1115	1118	0	+3.97(+0.36%)
Dec 21, 2009	1105	1118	1105	1114	0	+11.58(+1.05%)
Dec 18, 2009	1098	1104	1094	1102	0	+6.39(+0.58%)
Dec 17, 2009	1106	1106	1096	1096	0	-13.10(-1.18%)
Dec 16, 2009	1109	1116	1108	1109	0	+1.25(+0.11%)
Dec 15, 2009	1114	1114	1105	1108	0	-6.18(-0.55%)
Dec 14, 2009	1108	1115	1108	1114	0	+7.70(+0.70%)
Dec 11, 2009	1104	1108	1101	1106	0	+4.06(+0.37%)
Dec 10, 2009	1099	1106	1099	1102	0	+6.40(+0.58%)
Dec 09, 2009	1091	1097	1086	1096	0	+4.01(+0.37%)
Dec 08, 2009	1103	1103	1089	1092	0	-11.31(-1.03%)
Dec 07, 2009	1106	1111	1101	1103	0	-2.73(-0.25%)
Dec 04, 2009	1100	1119	1097	1106	0	+6.06(+0.55%)
Dec 03, 2009	1111	1117	1099	1100	0	-9.32(-0.84%)
Dec 02, 2009	1109	1116	1105	1109	0	+0.38(+0.03%)
Dec 01, 2009	1099	1112	1099	1109	0	+13.23(+1.21%)
Nov 30, 2009	1091	1097	1086	1096	0	+4.14(+0.38%)
Nov 27, 2009	1105	1105	1084	1091	0	-19.14(-1.72%)
Nov 26, 2009	1106	1111	1105	1111	0	+0.00(+0.00%)
Nov 25, 2009	1106	1111	1105	1111	0	+4.98(+0.45%)
Nov 24, 2009	1106	1108	1098	1106	0	-0.59(-0.05%)
Nov 23, 2009	1095	1112	1095	1106	0	+14.86(+1.36%)
Nov 20, 2009	1095	1095	1087	1091	0	-3.52(-0.32%)
Nov 19, 2009	1106	1106	1088	1095	0	-14.90(-1.34%)
Nov 18, 2009	1109	1111	1103	1110	0	-0.52(-0.05%)
Nov 17, 2009	1109	1111	1102	1110	0	+1.02(+0.09%)
Nov 16, 2009	1094	1114	1094	1109	0	+15.82(+1.45%)
Nov 13, 2009	1090	1098	1085	1093	0	+6.24(+0.57%)
Nov 12, 2009	1098	1102	1085	1087	0	-11.27(-1.03%)
Nov 11, 2009	1096	1105	1094	1099	0	+5.50(+0.50%)
Nov 10, 2009	1092	1096	1087	1093	0	-0.07(-0.01%)
Nov 09, 2009	1072	1093	1072	1093	0	+23.78(+2.22%)
Nov 06, 2009	1065	1071	1059	1069	0	+2.67(+0.25%)
Nov 05, 2009	1047	1067	1047	1067	0	+20.13(+1.92%)
Nov 04, 2009	1047	1061	1045	1046	0	+1.09(+0.10%)
Nov 03, 2009	1041	1046	1034	1045	0	+2.53(+0.24%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

(CBOE: SPX )

Historical Prices