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 30, 2022 3840 3840 3840 3840 0 -9.78(-0.25%)
Dec 29, 2022 3805 3858 3805 3849 0 +66.06(+1.75%)
Dec 28, 2022 3830 3848 3781 3783 0 -46.03(-1.20%)
Dec 27, 2022 3843 3847 3813 3829 0 -15.57(-0.40%)
Dec 23, 2022 3845 3845 3845 3845 0 +22.43(+0.59%)
Dec 22, 2022 3853 3853 3764 3822 0 -56.05(-1.45%)
Dec 21, 2022 3839 3890 3839 3878 0 +56.82(+1.49%)
Dec 20, 2022 3810 3838 3796 3822 0 +3.96(+0.10%)
Dec 19, 2022 3854 3855 3800 3818 0 -34.70(-0.90%)
Dec 16, 2022 3891 3891 3828 3852 0 -43.39(-1.11%)
Dec 15, 2022 3958 3958 3879 3896 0 -99.57(-2.49%)
Dec 14, 2022 4016 4054 3966 3995 0 -24.33(-0.61%)
Dec 13, 2022 4069 4101 3993 4020 0 +29.09(+0.73%)
Dec 12, 2022 3939 3991 3935 3991 0 +56.18(+1.43%)
Dec 09, 2022 3954 3977 3933 3934 0 -29.13(-0.73%)
Dec 08, 2022 3948 3974 3936 3964 0 +29.59(+0.75%)
Dec 07, 2022 3933 3958 3923 3934 0 -7.34(-0.19%)
Dec 06, 2022 3997 4002 3918 3941 0 -57.58(-1.44%)
Dec 05, 2022 4052 4052 3984 3999 0 -72.86(-1.79%)
Dec 02, 2022 4040 4080 4027 4072 0 -4.87(-0.12%)
Dec 01, 2022 4087 4101 4051 4077 0 -3.54(-0.09%)
Nov 30, 2022 3957 4080 3939 4080 0 +122.48(+3.09%)
Nov 29, 2022 3964 3977 3938 3958 0 -6.31(-0.16%)
Nov 28, 2022 4005 4012 3956 3964 0 -62.18(-1.54%)
Nov 25, 2022 4023 4034 4021 4026 0 -1.14(-0.03%)
Nov 23, 2022 4027 4027 4027 4027 0 +23.68(+0.59%)
Nov 22, 2022 3966 4006 3957 4004 0 +53.64(+1.36%)
Nov 21, 2022 3956 3962 3933 3950 0 -15.40(-0.39%)
Nov 18, 2022 3966 3980 3936 3965 0 +18.78(+0.48%)
Nov 17, 2022 3919 3954 3907 3947 0 -12.23(-0.31%)
Nov 16, 2022 3977 3983 3954 3959 0 -32.94(-0.83%)
Nov 15, 2022 4006 4029 3953 3992 0 +34.48(+0.87%)
Nov 14, 2022 3978 4009 3956 3957 0 -35.68(-0.89%)
Nov 11, 2022 3964 4001 3945 3993 0 +36.56(+0.92%)
Nov 10, 2022 3876 3958 3860 3956 0 +207.80(+5.54%)
Nov 09, 2022 3811 3818 3744 3749 0 -79.54(-2.08%)
Nov 08, 2022 3817 3859 3786 3828 0 +21.31(+0.56%)
Nov 07, 2022 3781 3814 3765 3807 0 +36.25(+0.96%)
Nov 04, 2022 3767 3796 3709 3771 0 +50.66(+1.36%)
Nov 03, 2022 3733 3751 3698 3720 0 -39.80(-1.06%)
Nov 02, 2022 3853 3894 3759 3760 0 -96.41(-2.50%)
Nov 01, 2022 3902 3912 3844 3856 0 -15.88(-0.41%)
Oct 31, 2022 3882 3894 3863 3872 0 -29.08(-0.75%)
Oct 28, 2022 3808 3905 3808 3901 0 +93.76(+2.46%)
Oct 27, 2022 3835 3860 3804 3807 0 -23.30(-0.61%)
Oct 26, 2022 3826 3886 3824 3831 0 -28.51(-0.74%)
Oct 25, 2022 3799 3863 3799 3859 0 +61.77(+1.63%)
Oct 24, 2022 3762 3811 3742 3797 0 +44.59(+1.19%)
Oct 21, 2022 3658 3758 3647 3753 0 +86.97(+2.37%)
Oct 20, 2022 3689 3736 3656 3666 0 -29.38(-0.80%)
Oct 19, 2022 3703 3729 3667 3695 0 -24.82(-0.67%)
Oct 18, 2022 3746 3763 3687 3720 0 +42.03(+1.14%)
Oct 17, 2022 3639 3690 3639 3678 0 +94.88(+2.65%)
Oct 14, 2022 3690 3712 3580 3583 0 -86.84(-2.37%)
Oct 13, 2022 3520 3685 3492 3670 0 +92.88(+2.60%)
Oct 12, 2022 3591 3608 3574 3577 0 -11.81(-0.33%)
Oct 11, 2022 3596 3641 3568 3589 0 -23.55(-0.65%)
Oct 10, 2022 3648 3652 3588 3612 0 -27.27(-0.75%)
Oct 07, 2022 3707 3707 3621 3640 0 -104.86(-2.80%)
Oct 06, 2022 3772 3798 3739 3745 0 -38.76(-1.02%)
Oct 05, 2022 3753 3807 3723 3783 0 -7.65(-0.20%)
Oct 04, 2022 3726 3792 3726 3791 0 +112.50(+3.06%)
Oct 03, 2022 3610 3698 3605 3678 0 +92.81(+2.59%)
Sep 30, 2022 3633 3671 3584 3586 0 -54.85(-1.51%)
Sep 29, 2022 3687 3687 3610 3640 0 -78.57(-2.11%)
Sep 28, 2022 3652 3737 3641 3719 0 +71.75(+1.97%)
Sep 27, 2022 3686 3718 3623 3647 0 -7.75(-0.21%)
Sep 26, 2022 3683 3716 3645 3655 0 -38.19(-1.03%)
Sep 23, 2022 3727 3727 3647 3693 0 -64.76(-1.72%)
Sep 22, 2022 3782 3791 3749 3758 0 -31.94(-0.84%)
Sep 21, 2022 3871 3907 3789 3790 0 -66.00(-1.71%)
Sep 20, 2022 3875 3876 3828 3856 0 -43.96(-1.13%)
Sep 19, 2022 3850 3900 3838 3900 0 +26.56(+0.69%)
Sep 16, 2022 3881 3881 3837 3873 0 -28.02(-0.72%)
Sep 15, 2022 3932 3959 3888 3901 0 -44.66(-1.13%)
Sep 14, 2022 3941 3962 3912 3946 0 +13.32(+0.34%)
Sep 13, 2022 4037 4037 3921 3933 0 -177.72(-4.32%)
Sep 12, 2022 4084 4119 4084 4110 0 +43.05(+1.06%)
Sep 09, 2022 4023 4077 4023 4067 0 +61.18(+1.53%)
Sep 08, 2022 3960 4010 3945 4006 0 +26.31(+0.66%)
Sep 07, 2022 3909 3988 3906 3980 0 +71.68(+1.83%)
Sep 06, 2022 3931 3943 3887 3908 0 -16.07(-0.41%)
Sep 02, 2022 3924 3924 3924 3924 0 -42.59(-1.07%)
Sep 01, 2022 3937 3970 3904 3967 0 +11.85(+0.30%)
Aug 31, 2022 4001 4015 3955 3955 0 -31.16(-0.78%)
Aug 30, 2022 4041 4045 3965 3986 0 -44.45(-1.10%)
Aug 29, 2022 4035 4063 4017 4031 0 -27.05(-0.67%)
Aug 26, 2022 4199 4203 4058 4058 0 -141.46(-3.37%)
Aug 25, 2022 4153 4201 4148 4199 0 +58.35(+1.41%)
Aug 24, 2022 4127 4157 4120 4141 0 +12.04(+0.29%)
Aug 23, 2022 4133 4160 4124 4129 0 -9.26(-0.22%)
Aug 22, 2022 4195 4195 4130 4138 0 -90.49(-2.14%)
Aug 19, 2022 4266 4266 4219 4228 0 -55.26(-1.29%)
Aug 18, 2022 4273 4293 4262 4284 0 +9.70(+0.23%)
Aug 17, 2022 4280 4302 4253 4274 0 -31.16(-0.72%)
Aug 16, 2022 4290 4325 4278 4305 0 +8.06(+0.19%)
Aug 15, 2022 4269 4302 4257 4297 0 +16.99(+0.40%)
Aug 12, 2022 4225 4280 4220 4280 0 +72.88(+1.73%)
Aug 11, 2022 4227 4258 4201 4207 0 -2.97(-0.07%)
Aug 10, 2022 4181 4211 4177 4210 0 +87.77(+2.13%)
Aug 09, 2022 4133 4137 4112 4122 0 -17.59(-0.42%)
Aug 08, 2022 4156 4187 4129 4140 0 -5.13(-0.12%)
Aug 05, 2022 4116 4152 4107 4145 0 -6.75(-0.16%)
Aug 04, 2022 4155 4161 4135 4152 0 -3.23(-0.08%)
Aug 03, 2022 4108 4168 4108 4155 0 +63.98(+1.56%)
Aug 02, 2022 4104 4140 4080 4091 0 -27.44(-0.67%)
Aug 01, 2022 4112 4145 4096 4119 0 -11.66(-0.28%)
Jul 29, 2022 4087 4140 4079 4130 0 +57.86(+1.42%)
Jul 28, 2022 4026 4079 3993 4072 0 +48.82(+1.21%)
Jul 27, 2022 3951 4040 3951 4024 0 +102.56(+2.62%)
Jul 26, 2022 3953 3953 3911 3921 0 -45.79(-1.15%)
Jul 25, 2022 3966 3975 3943 3967 0 +5.21(+0.13%)
Jul 22, 2022 3998 4012 3939 3962 0 -37.32(-0.93%)
Jul 21, 2022 3955 3999 3928 3999 0 +39.05(+0.99%)
Jul 20, 2022 3935 3974 3922 3960 0 +23.21(+0.59%)
Jul 19, 2022 3861 3940 3861 3937 0 +105.84(+2.76%)
Jul 18, 2022 3884 3902 3819 3831 0 -32.31(-0.84%)
Jul 15, 2022 3818 3864 3817 3863 0 +72.78(+1.92%)
Jul 14, 2022 3764 3796 3722 3790 0 -11.40(-0.30%)
Jul 13, 2022 3780 3829 3759 3802 0 -17.02(-0.45%)
Jul 12, 2022 3852 3873 3802 3819 0 -35.63(-0.92%)
Jul 11, 2022 3881 3881 3847 3854 0 -44.95(-1.15%)
Jul 08, 2022 3888 3918 3869 3899 0 -3.24(-0.08%)
Jul 07, 2022 3859 3911 3859 3903 0 +57.54(+1.50%)
Jul 06, 2022 3832 3871 3809 3845 0 +13.69(+0.36%)
Jul 05, 2022 3793 3832 3742 3831 0 +6.06(+0.16%)
Jul 01, 2022 3825 3825 3825 3825 0 +39.95(+1.06%)
Jun 30, 2022 3786 3819 3739 3785 0 -33.45(-0.88%)
Jun 29, 2022 3825 3836 3799 3819 0 -530.04(-12.19%)
Feb 18, 2022 4385 4395 4327 4349 0 -31.39(-0.72%)
Feb 17, 2022 4456 4456 4374 4380 0 -94.75(-2.12%)
Feb 16, 2022 4456 4490 4430 4475 0 +3.94(+0.09%)
Feb 15, 2022 4429 4473 4429 4471 0 +69.40(+1.58%)
Feb 14, 2022 4413 4426 4365 4402 0 -16.97(-0.38%)
Feb 11, 2022 4506 4526 4401 4419 0 -85.44(-1.90%)
Feb 10, 2022 4553 4589 4484 4504 0 -83.10(-1.81%)
Feb 09, 2022 4547 4590 4547 4587 0 +65.64(+1.45%)
Feb 08, 2022 4480 4531 4465 4522 0 +37.67(+0.84%)
Feb 07, 2022 4506 4522 4471 4484 0 -16.66(-0.37%)
Feb 04, 2022 4483 4540 4452 4501 0 -88.85(-1.94%)
Feb 02, 2022 4566 4595 4544 4589 0 +42.84(+0.94%)
Feb 01, 2022 4520 4550 4484 4547 0 +30.99(+0.69%)
Jan 31, 2022 4432 4517 4414 4516 0 +83.70(+1.89%)
Jan 28, 2022 4336 4433 4292 4432 0 +105.34(+2.43%)
Jan 27, 2022 4381 4429 4310 4327 0 -23.96(-0.55%)
Jan 26, 2022 4408 4453 4305 4350 0 -5.98(-0.14%)
Jan 25, 2022 4367 4402 4287 4356 0 -53.68(-1.22%)
Jan 24, 2022 4326 4417 4223 4410 0 +12.19(+0.28%)
Jan 21, 2022 4465 4495 4395 4398 0 -84.79(-1.89%)
Jan 20, 2022 4547 4602 4478 4483 0 -50.03(-1.10%)
Jan 19, 2022 4588 4612 4530 4533 0 -44.35(-0.97%)
Jan 18, 2022 4632 4632 4569 4577 0 -85.74(-1.84%)
Jan 14, 2022 4663 4663 4663 4663 0 +3.82(+0.08%)
Jan 13, 2022 4734 4744 4650 4659 0 -67.32(-1.42%)
Jan 12, 2022 4729 4749 4707 4726 0 +13.28(+0.28%)
Jan 11, 2022 4669 4714 4638 4713 0 +42.78(+0.92%)
Jan 10, 2022 4655 4673 4582 4670 0 -6.74(-0.14%)
Jan 07, 2022 4698 4708 4663 4677 0 -19.02(-0.41%)
Jan 06, 2022 4693 4725 4671 4696 0 -4.53(-0.10%)
Jan 05, 2022 4788 4798 4699 4701 0 -92.96(-1.94%)
Jan 04, 2022 4805 4819 4774 4794 0 -3.02(-0.06%)
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.