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 (%)
Aug 29, 2014	1998	2003	2003	2003	2,259,130,112	+6.63(+0.33%)
Aug 28, 2014	1997	1999	1991	1997	0	-3.38(-0.17%)
Aug 27, 2014	2001	2002	1996	2000	0	+0.10(+0.00%)
Aug 26, 2014	1999	2005	1999	2000	0	+2.10(+0.11%)
Aug 25, 2014	1992	2002	1992	1998	0	+9.52(+0.48%)
Aug 22, 2014	1993	1993	1985	1988	0	-3.97(-0.20%)
Aug 21, 2014	1987	1995	1987	1992	0	+5.86(+0.29%)
Aug 20, 2014	1980	1989	1978	1987	0	+4.91(+0.25%)
Aug 19, 2014	1973	1983	1973	1982	0	+9.86(+0.50%)
Aug 18, 2014	1958	1972	1958	1972	0	+16.68(+0.85%)
Aug 15, 2014	1959	1964	1942	1955	0	-0.12(-0.01%)
Aug 14, 2014	1947	1955	1947	1955	0	+8.46(+0.43%)
Aug 13, 2014	1936	1948	1936	1947	0	+12.97(+0.67%)
Aug 12, 2014	1936	1940	1928	1934	0	-3.17(-0.16%)
Aug 11, 2014	1933	1945	1933	1937	0	+5.33(+0.28%)
Aug 08, 2014	1910	1928	1909	1932	0	+22.02(+1.15%)
Aug 07, 2014	1923	1929	1905	1910	0	-10.67(-0.56%)
Aug 06, 2014	1917	1928	1911	1920	0	+0.03(+0.00%)
Aug 05, 2014	1936	1936	1914	1920	0	-18.78(-0.97%)
Aug 04, 2014	1927	1943	1921	1939	0	+13.84(+0.72%)
Aug 01, 2014	1930	1937	1916	1925	0	-5.52(-0.29%)
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%)

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