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 (%)
Jul 31, 2014	1965	1965	1931	1931	0	-39.40(-2.00%)
Jul 30, 2014	1973	1979	1962	1970	0	+0.12(+0.01%)
Jul 29, 2014	1980	1985	1970	1970	3,183,300,096	-8.96(-0.45%)
Jul 28, 2014	1978	1982	1977	1979	0	+0.57(+0.03%)
Jul 25, 2014	1985	1985	1974	1978	0	-9.64(-0.48%)
Jul 24, 2014	1988	1991	1986	1988	0	+0.97(+0.05%)
Jul 23, 2014	1985	1989	1982	1987	0	+3.48(+0.18%)
Jul 22, 2014	1976	1986	1976	1984	0	+9.90(+0.50%)
Jul 21, 2014	1977	1977	1966	1974	0	-4.59(-0.23%)
Jul 18, 2014	1962	1980	1961	1978	0	+20.10(+1.03%)
Jul 17, 2014	1980	1982	1956	1958	0	-23.45(-1.18%)
Jul 16, 2014	1976	1984	1976	1982	0	+8.29(+0.42%)
Jul 15, 2014	1977	1982	1965	1973	0	-3.82(-0.19%)
Jul 14, 2014	1970	1980	1970	1977	0	+9.53(+0.48%)
Jul 11, 2014	1966	1969	1960	1968	0	+2.89(+0.15%)
Jul 10, 2014	1967	1970	1953	1965	0	-8.15(-0.41%)
Jul 09, 2014	1965	1974	1965	1973	0	+9.12(+0.46%)
Jul 08, 2014	1976	1976	1959	1964	0	-13.94(-0.70%)
Jul 07, 2014	1984	1984	1975	1978	0	-7.79(-0.39%)
Jul 03, 2014	1976	1985	1985	1985	1,998,089,984	+10.82(+0.55%)
Jul 02, 2014	1973	1977	1973	1975	0	+1.30(+0.07%)
Jul 01, 2014	1962	1979	1962	1973	0	+13.09(+0.67%)
Jun 30, 2014	1961	1964	1958	1960	0	-0.73(-0.04%)
Jun 27, 2014	1957	1961	1952	1961	0	+3.74(+0.19%)
Jun 26, 2014	1960	1960	1945	1957	0	-2.31(-0.12%)
Jun 25, 2014	1949	1961	1947	1960	0	+9.55(+0.49%)
Jun 24, 2014	1962	1968	1948	1950	0	-12.63(-0.64%)
Jun 23, 2014	1963	1964	1959	1963	0	-0.26(-0.01%)
Jun 20, 2014	1960	1964	1959	1963	0	+3.39(+0.17%)
Jun 19, 2014	1958	1960	1952	1959	0	+2.50(+0.13%)
Jun 18, 2014	1943	1958	1939	1957	0	+14.99(+0.77%)
Jun 17, 2014	1937	1944	1934	1942	0	+4.21(+0.22%)
Jun 16, 2014	1935	1941	1931	1938	0	+1.62(+0.08%)
Jun 13, 2014	1931	1937	1928	1936	0	+6.05(+0.31%)
Jun 12, 2014	1943	1943	1926	1930	0	-13.78(-0.71%)
Jun 11, 2014	1949	1949	1940	1944	0	-6.90(-0.35%)
Jun 10, 2014	1950	1951	1945	1951	0	+1.35(+0.07%)
Jun 06, 2014	1942	1949	1942	1949	0	+8.98(+0.46%)
Jun 05, 2014	1929	1942	1923	1940	0	+12.58(+0.65%)
Jun 04, 2014	1923	1929	1919	1928	0	+3.64(+0.19%)
Jun 03, 2014	1923	1925	1919	1924	0	-0.73(-0.04%)
Jun 02, 2014	1924	1926	1916	1925	0	+1.40(+0.07%)
May 30, 2014	1920	1924	1917	1924	0	+3.54(+0.18%)
May 29, 2014	1911	1920	1910	1920	0	+10.25(+0.54%)
May 28, 2014	1912	1914	1907	1910	0	-2.13(-0.11%)
May 27, 2014	1902	1912	1902	1912	0	+11.38(+0.60%)
May 23, 2014	1893	1901	1901	1901	2,396,280,064	+5.25(+0.28%)
May 22, 2014	1888	1896	1885	1895	0	+7.25(+0.38%)
May 21, 2014	1873	1889	1873	1888	0	+15.20(+0.81%)
May 20, 2014	1885	1885	1868	1873	0	-12.25(-0.65%)
May 19, 2014	1877	1886	1872	1885	0	+7.22(+0.38%)
May 16, 2014	1871	1878	1865	1878	0	+7.01(+0.37%)
May 15, 2014	1888	1888	1862	1871	0	-17.68(-0.94%)
May 14, 2014	1897	1897	1886	1889	0	-8.92(-0.47%)
May 13, 2014	1897	1902	1896	1897	0	+0.80(+0.04%)
May 12, 2014	1880	1897	1880	1897	0	+18.17(+0.97%)
May 09, 2014	1875	1879	1867	1878	0	+2.85(+0.15%)
May 08, 2014	1877	1889	1870	1876	0	-2.58(-0.14%)
May 07, 2014	1869	1879	1860	1878	0	+10.49(+0.56%)
May 06, 2014	1884	1884	1868	1868	0	-16.94(-0.90%)
May 05, 2014	1879	1886	1867	1885	0	+3.52(+0.19%)
May 02, 2014	1885	1891	1878	1881	0	-2.54(-0.13%)

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