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

(CBOE: SPX )

5,995.54 USD +22.44 (+0.38%)
Daily Price Updated: 4:59 PM EST, Nov 8, 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 (%)
Dec 31, 2019 3231 3231 3231 3231 0 +9.49(+0.29%)
Dec 30, 2019 3240 3241 3217 3221 0 -18.73(-0.58%)
Dec 27, 2019 3247 3248 3234 3240 0 +0.11(+0.00%)
Dec 26, 2019 3227 3240 3227 3240 0 +16.53(+0.51%)
Dec 24, 2019 3223 3223 3223 3223 0 -0.63(-0.02%)
Dec 23, 2019 3226 3228 3222 3224 0 +2.79(+0.09%)
Dec 20, 2019 3223 3226 3216 3221 0 +15.85(+0.49%)
Dec 19, 2019 3192 3205 3192 3205 0 +14.23(+0.45%)
Dec 18, 2019 3195 3198 3191 3191 0 -1.38(-0.04%)
Dec 17, 2019 3195 3198 3191 3193 0 +1.07(+0.03%)
Dec 16, 2019 3184 3198 3184 3191 0 +22.65(+0.71%)
Dec 13, 2019 3167 3183 3157 3169 0 +0.23(+0.01%)
Dec 12, 2019 3141 3176 3138 3169 0 +26.94(+0.86%)
Dec 11, 2019 3136 3144 3133 3142 0 +9.11(+0.29%)
Dec 10, 2019 3135 3142 3126 3133 0 -3.44(-0.11%)
Dec 09, 2019 3142 3149 3135 3136 0 -9.95(-0.32%)
Dec 06, 2019 3135 3151 3135 3146 0 +28.48(+0.91%)
Dec 05, 2019 3119 3119 3104 3117 0 +4.67(+0.15%)
Dec 04, 2019 3104 3119 3103 3113 0 +19.56(+0.63%)
Dec 03, 2019 3087 3095 3070 3093 0 -20.67(-0.66%)
Dec 02, 2019 3144 3144 3111 3114 0 -27.11(-0.86%)
Nov 29, 2019 3147 3150 3139 3141 0 -12.65(-0.40%)
Nov 27, 2019 3154 3154 3154 3154 0 +13.11(+0.42%)
Nov 26, 2019 3135 3143 3131 3141 0 +6.88(+0.22%)
Nov 25, 2019 3117 3134 3117 3134 0 +23.35(+0.75%)
Nov 22, 2019 3111 3113 3099 3110 0 +6.75(+0.22%)
Nov 21, 2019 3108 3110 3095 3104 0 -4.92(-0.16%)
Nov 20, 2019 3115 3119 3091 3108 0 -11.72(-0.38%)
Nov 19, 2019 3127 3128 3113 3120 0 -1.85(-0.06%)
Nov 18, 2019 3118 3124 3112 3122 0 +1.57(+0.05%)
Nov 15, 2019 3108 3120 3105 3120 0 +23.83(+0.77%)
Nov 14, 2019 3091 3098 3083 3097 0 +2.59(+0.08%)
Nov 13, 2019 3084 3098 3079 3094 0 +2.20(+0.07%)
Nov 12, 2019 3089 3103 3085 3092 0 +4.83(+0.16%)
Nov 11, 2019 3080 3088 3076 3087 0 -6.07(-0.20%)
Nov 08, 2019 3081 3093 3074 3093 0 +7.90(+0.26%)
Nov 07, 2019 3087 3098 3080 3085 0 +8.40(+0.27%)
Nov 06, 2019 3075 3078 3066 3077 0 +2.16(+0.07%)
Nov 05, 2019 3081 3084 3072 3075 0 -3.65(-0.12%)
Nov 04, 2019 3079 3085 3075 3078 0 +11.36(+0.37%)
Nov 01, 2019 3051 3067 3051 3067 0 +29.35(+0.97%)
Oct 31, 2019 3047 3047 3023 3038 0 -9.21(-0.30%)
Oct 30, 2019 3040 3050 3028 3047 0 +9.88(+0.33%)
Oct 29, 2019 3035 3048 3035 3037 0 -2.53(-0.08%)
Oct 28, 2019 3032 3044 3032 3039 0 +16.87(+0.56%)
Oct 25, 2019 3003 3027 3002 3023 0 +12.26(+0.41%)
Oct 24, 2019 3015 3016 3000 3010 0 +5.77(+0.19%)
Oct 23, 2019 2994 3005 2991 3005 0 +8.53(+0.28%)
Oct 22, 2019 3011 3015 2996 2996 0 -10.73(-0.36%)
Oct 21, 2019 2996 3007 2995 3007 0 +20.52(+0.69%)
Oct 18, 2019 2997 3000 2976 2986 0 -11.75(-0.39%)
Oct 17, 2019 3001 3008 2992 2998 0 +8.26(+0.28%)
Oct 16, 2019 2990 2998 2985 2990 0 -5.99(-0.20%)
Oct 15, 2019 2974 3003 2974 2996 0 +29.53(+1.00%)
Oct 14, 2019 2966 2973 2963 2966 0 -4.12(-0.14%)
Oct 11, 2019 2963 2993 2963 2970 0 +32.14(+1.09%)
Oct 10, 2019 2919 2948 2917 2938 0 +18.73(+0.64%)
Oct 09, 2019 2911 2929 2907 2919 0 +26.34(+0.91%)
Oct 08, 2019 2920 2925 2893 2893 0 -45.73(-1.56%)
Oct 07, 2019 2944 2960 2936 2939 0 -13.22(-0.45%)
Oct 04, 2019 2919 2954 2919 2952 0 +41.38(+1.42%)
Oct 03, 2019 2885 2911 2856 2911 0 +23.02(+0.80%)
Oct 02, 2019 2925 2925 2875 2888 0 -52.64(-1.79%)
Oct 01, 2019 2984 2993 2939 2940 0 -36.49(-1.23%)
Sep 30, 2019 2967 2984 2967 2977 0 +14.95(+0.50%)
Sep 27, 2019 2985 2987 2946 2962 0 -15.83(-0.53%)
Sep 26, 2019 2986 2987 2964 2978 0 -7.25(-0.24%)
Sep 25, 2019 2968 2990 2953 2985 0 +18.27(+0.62%)
Sep 24, 2019 3002 3008 2958 2967 0 -25.18(-0.84%)
Sep 23, 2019 2984 2999 2982 2992 0 -0.29(-0.01%)
Sep 20, 2019 3008 3016 2985 2992 0 -14.72(-0.49%)
Sep 19, 2019 3010 3022 3003 3007 0 +0.06(+0.00%)
Sep 18, 2019 3002 3008 2979 3007 0 +1.03(+0.03%)
Sep 17, 2019 2996 3006 2994 3006 0 +7.74(+0.26%)
Sep 16, 2019 2996 3002 2991 2998 0 -9.43(-0.31%)
Sep 13, 2019 3012 3017 3003 3007 0 -2.18(-0.07%)
Sep 12, 2019 3009 3021 3001 3010 0 +8.64(+0.29%)
Sep 11, 2019 2981 3001 2975 3001 0 +21.54(+0.72%)
Sep 10, 2019 2971 2979 2957 2979 0 +0.96(+0.03%)
Sep 09, 2019 2988 2989 2969 2978 0 -0.28(-0.01%)
Sep 06, 2019 2980 2985 2973 2979 0 +2.71(+0.09%)
Sep 05, 2019 2961 2986 2961 2976 0 +38.22(+1.30%)
Sep 04, 2019 2925 2939 2922 2938 0 +31.51(+1.08%)
Sep 03, 2019 2909 2914 2892 2906 0 -20.19(-0.69%)
Aug 30, 2019 2926 2926 2926 2926 0 +1.88(+0.06%)
Aug 29, 2019 2910 2930 2906 2925 0 +36.64(+1.27%)
Aug 28, 2019 2861 2890 2853 2888 0 +18.78(+0.65%)
Aug 27, 2019 2893 2899 2861 2869 0 -9.22(-0.32%)
Aug 26, 2019 2867 2879 2856 2878 0 +31.27(+1.10%)
Aug 23, 2019 2911 2927 2835 2847 0 -75.84(-2.59%)
Aug 22, 2019 2931 2939 2905 2923 0 -1.48(-0.05%)
Aug 21, 2019 2922 2929 2918 2924 0 +23.92(+0.82%)
Aug 20, 2019 2919 2924 2900 2901 0 -23.14(-0.79%)
Aug 19, 2019 2913 2931 2913 2924 0 +34.97(+1.21%)
Aug 16, 2019 2865 2894 2865 2889 0 +41.08(+1.44%)
Aug 15, 2019 2846 2857 2826 2848 0 +7.00(+0.25%)
Aug 14, 2019 2894 2894 2840 2841 0 -85.72(-2.93%)
Aug 13, 2019 2881 2943 2877 2926 0 +43.63(+1.51%)
Aug 12, 2019 2907 2908 2873 2883 0 -35.96(-1.23%)
Aug 09, 2019 2931 2936 2900 2919 0 -19.44(-0.66%)
Aug 08, 2019 2896 2939 2895 2938 0 +54.11(+1.88%)
Aug 07, 2019 2859 2892 2826 2884 0 +2.21(+0.08%)
Aug 06, 2019 2861 2884 2847 2882 0 +49.54(+1.75%)
Aug 05, 2019 2898 2898 2832 2832 0 -99.82(-3.40%)
Aug 02, 2019 2944 2946 2914 2932 0 -21.51(-0.73%)
Aug 01, 2019 2980 3014 2945 2954 0 -26.82(-0.90%)
Jul 31, 2019 3016 3017 2958 2980 0 -32.80(-1.09%)
Jul 30, 2019 3008 3017 3001 3013 0 -7.79(-0.26%)
Jul 29, 2019 3024 3026 3014 3021 0 -4.89(-0.16%)
Jul 26, 2019 3013 3028 3013 3026 0 +22.19(+0.74%)
Jul 25, 2019 3016 3016 2997 3004 0 -15.89(-0.53%)
Jul 24, 2019 2999 3020 2997 3020 0 +14.09(+0.47%)
Jul 23, 2019 2995 3006 2989 3005 0 +20.44(+0.68%)
Jul 22, 2019 2982 2991 2977 2985 0 +8.42(+0.28%)
Jul 19, 2019 3004 3006 2976 2977 0 -18.50(-0.62%)
Jul 18, 2019 2979 2998 2973 2995 0 +10.69(+0.36%)
Jul 17, 2019 3005 3005 2984 2984 0 -19.62(-0.65%)
Jul 16, 2019 3012 3015 3001 3004 0 -10.26(-0.34%)
Jul 15, 2019 3018 3018 3009 3014 0 +0.53(+0.02%)
Jul 12, 2019 3003 3014 3002 3014 0 +13.86(+0.46%)
Jul 11, 2019 3000 3002 2989 3000 0 +6.84(+0.23%)
Jul 10, 2019 2989 3003 2985 2993 0 +13.44(+0.45%)
Jul 09, 2019 2966 2982 2963 2980 0 +3.68(+0.12%)
Jul 08, 2019 2980 2981 2970 2976 0 -14.46(-0.48%)
Jul 05, 2019 2984 2994 2968 2990 0 -5.41(-0.18%)
Jul 03, 2019 2996 2996 2996 2996 0 +22.81(+0.77%)
Jul 02, 2019 2965 2973 2956 2973 0 +8.68(+0.29%)
Jul 01, 2019 2971 2978 2952 2964 0 +22.57(+0.77%)
Jun 28, 2019 2933 2944 2929 2942 0 +16.84(+0.58%)
Jun 27, 2019 2920 2929 2919 2925 0 +11.14(+0.38%)
Jun 26, 2019 2926 2933 2913 2914 0 -3.60(-0.12%)
Jun 25, 2019 2946 2947 2916 2917 0 -27.97(-0.95%)
Jun 24, 2019 2951 2955 2944 2945 0 -5.11(-0.17%)
Jun 21, 2019 2953 2964 2947 2950 0 -3.72(-0.13%)
Jun 20, 2019 2950 2958 2932 2954 0 +27.72(+0.95%)
Jun 19, 2019 2921 2932 2911 2926 0 +8.71(+0.30%)
Jun 18, 2019 2907 2931 2905 2918 0 +28.08(+0.97%)
Jun 17, 2019 2890 2897 2887 2890 0 +2.69(+0.09%)
Jun 14, 2019 2887 2894 2880 2887 0 -4.66(-0.16%)
Jun 13, 2019 2886 2895 2882 2892 0 +11.80(+0.41%)
Jun 12, 2019 2883 2889 2875 2880 0 -5.88(-0.20%)
Jun 11, 2019 2903 2911 2879 2886 0 -1.01(-0.03%)
Jun 10, 2019 2886 2905 2886 2887 0 +13.39(+0.47%)
Jun 07, 2019 2853 2885 2853 2873 0 +29.85(+1.05%)
Jun 06, 2019 2829 2852 2822 2843 0 +17.34(+0.61%)
Jun 05, 2019 2818 2827 2801 2826 0 +22.88(+0.82%)
Jun 04, 2019 2763 2804 2763 2803 0 +58.82(+2.14%)
Jun 03, 2019 2752 2763 2729 2744 0 -7.61(-0.28%)
May 31, 2019 2766 2769 2751 2752 0 -36.80(-1.32%)
May 30, 2019 2787 2799 2777 2789 0 +5.84(+0.21%)
May 29, 2019 2790 2792 2766 2783 0 -19.37(-0.69%)
May 28, 2019 2830 2841 2802 2802 0 -23.67(-0.84%)
May 24, 2019 2826 2826 2826 2826 0 +3.82(+0.14%)
May 23, 2019 2837 2837 2805 2822 0 -34.03(-1.19%)
May 22, 2019 2856 2865 2851 2856 0 -8.09(-0.28%)
May 21, 2019 2854 2869 2854 2864 0 +24.13(+0.85%)
May 20, 2019 2842 2854 2831 2840 0 -19.30(-0.67%)
May 17, 2019 2859 2885 2854 2860 0 -16.79(-0.58%)
May 16, 2019 2856 2892 2856 2876 0 +25.36(+0.89%)
May 15, 2019 2820 2859 2815 2851 0 +16.55(+0.58%)
May 14, 2019 2820 2853 2820 2834 0 +22.54(+0.80%)
May 13, 2019 2840 2840 2801 2812 0 -69.53(-2.41%)
May 10, 2019 2863 2891 2825 2881 0 +10.68(+0.37%)
May 09, 2019 2860 2876 2836 2871 0 -8.70(-0.30%)
May 08, 2019 2880 2898 2873 2879 0 -4.63(-0.16%)
May 07, 2019 2913 2913 2863 2884 0 -48.42(-1.65%)
May 06, 2019 2909 2937 2898 2932 0 -13.17(-0.45%)
May 03, 2019 2929 2948 2929 2946 0 +28.12(+0.96%)
May 02, 2019 2922 2932 2900 2918 0 -6.21(-0.21%)
May 01, 2019 2952 2954 2923 2924 0 -22.10(-0.75%)
Apr 30, 2019 2937 2948 2924 2946 0 +2.80(+0.10%)
Apr 29, 2019 2941 2950 2939 2943 0 +3.15(+0.11%)
Apr 26, 2019 2926 2940 2918 2940 0 +13.71(+0.47%)
Apr 25, 2019 2929 2933 2913 2926 0 -1.08(-0.04%)
Apr 24, 2019 2934 2937 2926 2927 0 -6.43(-0.22%)
Apr 23, 2019 2910 2936 2909 2934 0 +25.71(+0.88%)
Apr 22, 2019 2899 2910 2896 2908 0 +2.94(+0.10%)
Apr 18, 2019 2905 2905 2905 2905 0 +4.58(+0.16%)
Apr 17, 2019 2916 2918 2895 2900 0 -6.61(-0.23%)
Apr 16, 2019 2912 2916 2901 2907 0 +1.48(+0.05%)
Apr 15, 2019 2908 2910 2896 2906 0 -1.83(-0.06%)
Apr 12, 2019 2901 2911 2898 2907 0 +19.09(+0.66%)
Apr 11, 2019 2892 2893 2882 2888 0 +0.11(+0.00%)
Apr 10, 2019 2881 2890 2879 2888 0 +10.01(+0.35%)
Apr 09, 2019 2887 2887 2873 2878 0 -17.57(-0.61%)
Apr 08, 2019 2888 2896 2881 2896 0 +3.03(+0.10%)
Apr 05, 2019 2884 2893 2883 2893 0 +13.35(+0.46%)
Apr 04, 2019 2874 2881 2867 2879 0 +5.99(+0.21%)
Apr 03, 2019 2876 2885 2865 2873 0 +6.16(+0.21%)
Apr 02, 2019 2868 2873 2859 2867 0 +0.05(+0.00%)
Apr 01, 2019 2849 2869 2849 2867 0 +32.79(+1.16%)
Mar 29, 2019 2828 2836 2819 2834 0 +18.96(+0.67%)
Mar 28, 2019 2809 2820 2799 2815 0 +10.07(+0.36%)
Mar 27, 2019 2820 2826 2788 2805 0 -13.09(-0.46%)
Mar 26, 2019 2813 2830 2804 2818 0 +20.10(+0.72%)
Mar 25, 2019 2796 2810 2785 2798 0 -2.35(-0.08%)
Mar 22, 2019 2845 2846 2800 2801 0 -54.17(-1.90%)
Mar 21, 2019 2820 2860 2817 2855 0 +30.65(+1.09%)
Mar 20, 2019 2831 2844 2812 2824 0 -24.55(-0.86%)
Mar 19, 2019 2841 2852 2839 2849 0 +15.84(+0.56%)
Mar 18, 2019 2823 2835 2822 2833 0 +10.46(+0.37%)
Mar 15, 2019 2811 2831 2811 2822 0 +14.00(+0.50%)
Mar 14, 2019 2810 2815 2803 2808 0 -2.44(-0.09%)
Mar 13, 2019 2800 2821 2800 2811 0 +19.78(+0.71%)
Mar 12, 2019 2787 2798 2787 2791 0 +7.84(+0.28%)
Mar 11, 2019 2748 2784 2748 2783 0 +40.23(+1.47%)
Mar 08, 2019 2731 2744 2722 2743 0 -5.86(-0.21%)
Mar 07, 2019 2767 2767 2739 2749 0 -22.52(-0.81%)
Mar 06, 2019 2790 2790 2769 2771 0 -18.20(-0.65%)
Mar 05, 2019 2794 2796 2783 2790 0 -3.16(-0.11%)
Mar 04, 2019 2814 2817 2768 2793 0 -10.88(-0.39%)
Mar 01, 2019 2798 2808 2787 2804 0 +19.20(+0.69%)
Feb 28, 2019 2788 2794 2783 2784 0 -7.89(-0.28%)
Feb 27, 2019 2788 2796 2775 2792 0 -1.52(-0.05%)
Feb 26, 2019 2792 2803 2789 2794 0 -2.21(-0.08%)
Feb 25, 2019 2804 2813 2795 2796 0 +3.44(+0.12%)
Feb 22, 2019 2781 2794 2779 2793 0 +17.79(+0.64%)
Feb 21, 2019 2780 2782 2765 2775 0 -9.82(-0.35%)
Feb 20, 2019 2779 2790 2774 2785 0 +4.94(+0.18%)
Feb 19, 2019 2769 2787 2767 2780 0 +4.16(+0.15%)
Feb 15, 2019 2776 2776 2776 2776 0 +29.87(+1.09%)
Feb 14, 2019 2744 2758 2731 2746 0 -7.30(-0.27%)
Feb 13, 2019 2750 2762 2749 2753 0 +8.30(+0.30%)
Feb 12, 2019 2723 2748 2723 2745 0 +34.93(+1.29%)
Feb 11, 2019 2712 2718 2704 2710 0 +1.92(+0.07%)
Feb 08, 2019 2692 2708 2682 2708 0 +1.83(+0.07%)
Feb 07, 2019 2718 2719 2687 2706 0 -25.56(-0.94%)
Feb 06, 2019 2735 2738 2724 2732 0 -6.09(-0.22%)
Feb 05, 2019 2728 2739 2724 2738 0 +12.83(+0.47%)
Feb 04, 2019 2706 2725 2699 2725 0 +18.34(+0.68%)
Feb 01, 2019 2702 2717 2697 2707 0 +2.43(+0.09%)
Jan 31, 2019 2685 2709 2679 2704 0 +23.05(+0.86%)
Jan 30, 2019 2654 2690 2648 2681 0 +41.05(+1.55%)
Jan 29, 2019 2645 2651 2631 2640 0 -3.85(-0.15%)
Jan 28, 2019 2645 2645 2624 2644 0 -20.91(-0.78%)
Jan 25, 2019 2657 2672 2657 2665 0 +22.43(+0.85%)
Jan 24, 2019 2639 2647 2627 2642 0 +3.63(+0.14%)
Jan 23, 2019 2643 2653 2613 2639 0 +5.80(+0.22%)
Jan 22, 2019 2658 2658 2617 2633 0 -37.81(-1.42%)
Jan 18, 2019 2671 2671 2671 2671 0 +34.75(+1.32%)
Jan 17, 2019 2609 2645 2606 2636 0 +19.86(+0.76%)
Jan 16, 2019 2615 2626 2613 2616 0 +5.80(+0.22%)
Jan 15, 2019 2585 2613 2585 2610 0 +27.69(+1.07%)
Jan 14, 2019 2580 2589 2570 2583 0 -13.65(-0.53%)
Jan 11, 2019 2588 2596 2577 2596 0 -0.38(-0.01%)
Jan 10, 2019 2574 2598 2562 2597 0 +11.68(+0.45%)
Jan 09, 2019 2580 2595 2569 2585 0 +10.55(+0.41%)
Jan 08, 2019 2568 2580 2548 2574 0 +24.72(+0.97%)
Jan 07, 2019 2536 2566 2525 2550 0 +17.75(+0.70%)
Jan 04, 2019 2474 2538 2474 2532 0 +84.05(+3.43%)
Jan 03, 2019 2492 2493 2444 2448 0 -62.14(-2.48%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.