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

S&P/TSX Composite (TSX: 0000 )

24,759.40 -86.53 (-0.35%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 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 (%)
Oct 31, 2018 15204 15223 15037 15119 0 +224.80(+1.51%)
Oct 30, 2018 14716 14899 14696 14894 0 +172.70(+1.17%)
Oct 29, 2018 14987 15020 14640 14722 0 -166.50(-1.12%)
Oct 26, 2018 14828 14951 14732 14888 0 +0.00(+0.00%)
Oct 25, 2018 14828 14951 14732 14888 0 -20.80(-0.14%)
Oct 24, 2018 15266 15296 14900 14909 0 -376.10(-2.46%)
Oct 23, 2018 15245 15323 15095 15285 0 -127.50(-0.83%)
Oct 22, 2018 15488 15493 15364 15413 0 -57.40(-0.37%)
Oct 19, 2018 15478 15580 15466 15470 0 +0.00(+0.00%)
Oct 18, 2018 15478 15580 15466 15470 0 -59.80(-0.39%)
Oct 17, 2018 15549 15557 15453 15530 0 -49.80(-0.32%)
Oct 16, 2018 15457 15580 15400 15580 0 +170.20(+1.10%)
Oct 15, 2018 15441 15476 15398 15410 0 -4.80(-0.03%)
Oct 12, 2018 15464 15471 15318 15414 0 +0.00(+0.00%)
Oct 11, 2018 15464 15471 15318 15414 0 -103.10(-0.66%)
Oct 10, 2018 15830 15830 15512 15517 0 -336.60(-2.12%)
Oct 09, 2018 15891 15918 15854 15854 0 -92.20(-0.58%)
Oct 05, 2018 15987 16028 15896 15946 0 +0.00(+0.00%)
Oct 04, 2018 15987 16028 15896 15946 0 -125.80(-0.78%)
Oct 03, 2018 16070 16082 16006 16072 0 +54.80(+0.34%)
Oct 02, 2018 16086 16086 15987 16017 0 -87.20(-0.54%)
Oct 01, 2018 16152 16193 16070 16104 0 +31.30(+0.19%)
Sep 28, 2018 16167 16178 16064 16073 0 +0.00(+0.00%)
Sep 27, 2018 16167 16178 16064 16073 0 -96.20(-0.59%)
Sep 26, 2018 16167 16241 16147 16169 0 +9.80(+0.06%)
Sep 25, 2018 16269 16301 16160 16160 0 -47.80(-0.29%)
Sep 24, 2018 16244 16277 16199 16207 0 -16.80(-0.10%)
Sep 21, 2018 16235 16268 16211 16224 0 +0.00(+0.00%)
Sep 20, 2018 16235 16268 16211 16224 0 +74.20(+0.46%)
Sep 19, 2018 16207 16230 16150 16150 0 -46.10(-0.28%)
Sep 18, 2018 16121 16199 16092 16196 0 +113.70(+0.71%)
Sep 17, 2018 16046 16118 16045 16082 0 +68.80(+0.43%)
Sep 14, 2018 15990 16032 15981 16014 0 +0.00(+0.00%)
Sep 13, 2018 15990 16032 15981 16014 0 -35.50(-0.22%)
Sep 12, 2018 16093 16096 15994 16049 0 -45.20(-0.28%)
Sep 11, 2018 16042 16112 15976 16094 0 +37.10(+0.23%)
Sep 10, 2018 16121 16147 16057 16057 0 -33.20(-0.21%)
Sep 07, 2018 16029 16093 15994 16090 0 +0.00(+0.00%)
Sep 06, 2018 16029 16093 15994 16090 0 -47.30(-0.29%)
Sep 05, 2018 16145 16157 16033 16138 0 -23.70(-0.15%)
Sep 04, 2018 16276 16276 16152 16161 0 -101.60(-0.62%)
Aug 31, 2018 16361 16390 16252 16263 0 +0.00(+0.00%)
Aug 30, 2018 16361 16390 16252 16263 0 -127.40(-0.78%)
Aug 29, 2018 16381 16433 16339 16390 0 +34.80(+0.21%)
Aug 28, 2018 16465 16465 16329 16356 0 -88.90(-0.54%)
Aug 27, 2018 16416 16475 16416 16444 0 +88.40(+0.54%)
Aug 24, 2018 16383 16401 16332 16356 0 +0.00(+0.00%)
Aug 23, 2018 16383 16401 16332 16356 0 +8.70(+0.05%)
Aug 22, 2018 16323 16397 16323 16347 0 +50.30(+0.31%)
Aug 21, 2018 16340 16399 16296 16297 0 -34.00(-0.21%)
Aug 20, 2018 16332 16371 16317 16331 0 +7.30(+0.04%)
Aug 17, 2018 16220 16337 16195 16324 0 +0.00(+0.00%)
Aug 16, 2018 16220 16337 16195 16324 0 +175.20(+1.08%)
Aug 15, 2018 16260 16075 16148 0 -182.20(-1.12%)
Aug 14, 2018 16342 16251 16331 0 +79.90(+0.49%)
Aug 13, 2018 16372 16240 16251 0 -75.70(-0.46%)
Aug 10, 2018 16362 16282 16326 0 +0.00(+0.00%)
Aug 09, 2018 16362 16282 16326 0 +11.40(+0.07%)
Aug 08, 2018 16325 16236 16315 0 +28.80(+0.18%)
Aug 07, 2018 16494 16281 16286 0 -133.90(-0.82%)
Aug 03, 2018 16429 16370 16420 0 +0.00(+0.00%)
Aug 02, 2018 16429 16370 16420 0 +43.40(+0.27%)
Aug 01, 2018 16432 16329 16377 0 -57.20(-0.35%)
Jul 31, 2018 16434 16325 16434 0 +88.50(+0.54%)
Jul 30, 2018 16443 16340 16346 0 -48.40(-0.30%)
Jul 27, 2018 16489 16361 16394 0 +0.00(+0.00%)
Jul 26, 2018 16489 16361 16394 0 -26.90(-0.16%)
Jul 25, 2018 16422 16351 16421 0 +30.70(+0.19%)
Jul 24, 2018 16512 16390 16390 0 -30.70(-0.19%)
Jul 23, 2018 16444 16389 16421 0 -14.70(-0.09%)
Jul 20, 2018 16499 16425 16436 0 +0.00(+0.00%)
Jul 19, 2018 16499 16425 16436 0 -41.90(-0.25%)
Jul 18, 2018 16557 16477 16477 0 -41.80(-0.25%)
Jul 17, 2018 16546 16445 16519 0 +24.50(+0.15%)
Jul 16, 2018 16531 16468 16495 0 -66.40(-0.40%)
Jul 13, 2018 16586 16539 16561 0 +0.00(+0.00%)
Jul 12, 2018 16586 16539 16561 0 +143.80(+0.88%)
Jul 11, 2018 16464 16390 16417 0 -131.40(-0.79%)
Jul 10, 2018 16554 16481 16549 0 +96.40(+0.59%)
Jul 09, 2018 16460 16382 16452 0 +80.50(+0.49%)
Jul 06, 2018 16379 16230 16372 0 +0.00(+0.00%)
Jul 05, 2018 16379 16230 16372 0 +67.10(+0.41%)
Jul 04, 2018 16331 16260 16305 0 +41.50(+0.26%)
Jul 03, 2018 16346 16227 16263 0 -14.50(-0.09%)
Jun 29, 2018 16304 16230 16278 0 +0.00(+0.00%)
Jun 28, 2018 16304 16230 16278 0 +46.50(+0.29%)
Jun 27, 2018 16344 16218 16231 0 -48.90(-0.30%)
Jun 26, 2018 16348 16200 16280 0 +96.10(+0.59%)
Jun 25, 2018 16385 16166 16184 0 -266.10(-1.62%)
Jun 22, 2018 16490 16438 16450 0 +0.00(+0.00%)
Jun 21, 2018 16490 16438 16450 0 +29.20(+0.18%)
Jun 20, 2018 16444 16375 16421 0 +104.40(+0.64%)
Jun 19, 2018 16352 16265 16316 0 -67.10(-0.41%)
Jun 18, 2018 16389 16253 16384 0 +69.20(+0.42%)
Jun 15, 2018 16330 16257 16314 0 +0.00(+0.00%)
Jun 14, 2018 16330 16257 16314 0 +48.60(+0.30%)
Jun 13, 2018 16321 16259 16266 0 -23.20(-0.14%)
Jun 12, 2018 16291 16241 16289 0 +25.70(+0.16%)
Jun 11, 2018 16295 16220 16263 0 +60.60(+0.37%)
Jun 08, 2018 16203 16142 16203 0 +0.00(+0.00%)
Jun 07, 2018 16203 16142 16203 0 +18.80(+0.12%)
Jun 06, 2018 16184 16072 16184 0 +61.70(+0.38%)
Jun 05, 2018 16176 16080 16122 0 +70.00(+0.44%)
Jun 04, 2018 16121 16038 16052 0 +8.70(+0.05%)
Jun 01, 2018 16095 16040 16044 0 +0.00(+0.00%)
May 31, 2018 16095 16040 16044 0 -5.20(-0.03%)
May 30, 2018 16049 15939 16049 0 +126.10(+0.79%)
May 29, 2018 16014 15884 15923 0 -93.50(-0.58%)
May 28, 2018 16089 16002 16016 0 -59.60(-0.37%)
May 25, 2018 16148 16060 16076 0 +0.00(+0.00%)
May 24, 2018 16148 16060 16076 0 -58.10(-0.36%)
May 23, 2018 16152 16072 16134 0 -11.00(-0.07%)
May 22, 2018 16239 16140 16145 0 -17.50(-0.11%)
May 18, 2018 16168 16108 16162 0 +0.00(+0.00%)
May 17, 2018 16168 16108 16162 0 +54.20(+0.34%)
May 16, 2018 16120 16067 16108 0 +10.30(+0.06%)
May 15, 2018 16132 16053 16098 0 +12.20(+0.08%)
May 14, 2018 16102 16017 16086 0 +102.30(+0.64%)
May 11, 2018 16030 15976 15983 0 +0.00(+0.00%)
May 10, 2018 16030 15976 15983 0 +72.50(+0.46%)
May 09, 2018 15911 15828 15911 0 +68.10(+0.43%)
May 08, 2018 15843 15772 15843 0 +34.10(+0.22%)
May 07, 2018 15848 15760 15809 0 +79.20(+0.50%)
May 04, 2018 15752 15600 15729 0 +0.00(+0.00%)
May 03, 2018 15752 15600 15729 0 +101.50(+0.65%)
May 02, 2018 15682 15621 15628 0 -83.40(-0.53%)
Mar 16, 2018 15711 15711 15711 0 +40.70(+0.26%)
Mar 15, 2018 15688 15735 15642 15671 186,611,744 +17.00(+0.11%)
Mar 14, 2018 15697 15713 15620 15654 167,702,064 +6.50(+0.04%)
Mar 13, 2018 15662 15709 15629 15647 158,921,456 +42.30(+0.27%)
Mar 12, 2018 15580 15628 15549 15605 152,231,104 +27.00(+0.17%)
Mar 09, 2018 15581 15599 15503 15578 163,811,248 +39.10(+0.25%)
Mar 08, 2018 15511 15553 15478 15539 173,265,248 +66.10(+0.43%)
Mar 07, 2018 15487 15612 15472 15473 183,071,712 -72.60(-0.47%)
Mar 06, 2018 15569 15591 15504 15545 220,908,928 +3.90(+0.03%)
Mar 05, 2018 15340 15559 15335 15541 191,350,960 +156.70(+1.02%)
Mar 02, 2018 15315 15405 15286 15385 218,609,456 -9.40(-0.06%)
Mar 01, 2018 15453 15456 15314 15394 234,929,648 -48.70(-0.32%)
Feb 28, 2018 15724 15726 15442 15443 268,253,024 -228.50(-1.46%)
Feb 27, 2018 15704 15766 15656 15671 195,624,400 -43.50(-0.28%)
Feb 26, 2018 15701 15735 15652 15715 172,844,544 +76.20(+0.49%)
Feb 23, 2018 15560 15641 15533 15638 163,631,088 +130.30(+0.84%)
Feb 22, 2018 15589 15638 15494 15508 208,979,344 -15.80(-0.10%)
Feb 21, 2018 15473 15626 15473 15524 221,868,896 +84.60(+0.55%)
Feb 20, 2018 15427 15499 15415 15439 191,939,920 -13.20(-0.09%)
Feb 16, 2018 15453 15453 15453 0 +44.90(+0.29%)
Feb 15, 2018 15438 15446 15316 15408 248,749,104 +79.40(+0.52%)
Feb 14, 2018 15144 15391 15121 15328 286,177,408 +111.80(+0.73%)
Feb 13, 2018 15147 15216 219,326,736 -25.40(-0.17%)
Feb 12, 2018 15148 15292 15114 15242 254,215,776 +207.40(+1.38%)
Feb 09, 2018 15088 15111 14786 15034 290,429,568 -31.10(-0.21%)
Feb 08, 2018 15335 15360 15066 15066 256,435,104 -265.00(-1.73%)
Feb 07, 2018 15365 15421 15326 15331 243,344,048 -33.30(-0.22%)
Feb 06, 2018 15112 15402 14946 15364 289,213,440 +2.10(+0.01%)
Feb 05, 2018 15490 15582 15284 15362 215,201,152 -244.20(-1.56%)
Feb 02, 2018 15780 15783 15601 15606 233,251,088 -254.90(-1.61%)
Feb 01, 2018 15920 15923 15818 15861 224,854,384 -90.80(-0.57%)
Jan 31, 2018 15956 15980 15899 15952 249,790,320 -3.80(-0.02%)
Jan 30, 2018 16030 16052 15947 15956 227,044,992 -139.20(-0.86%)
Jan 29, 2018 16196 16196 16091 16095 200,161,376 -144.50(-0.89%)
Jan 26, 2018 16227 16240 16181 16239 202,112,784 +35.20(+0.22%)
Jan 25, 2018 16309 16315 16194 16204 234,944,016 -80.20(-0.49%)
Jan 24, 2018 16361 16365 16238 16284 245,792,384 -73.30(-0.45%)
Jan 23, 2018 16342 16384 16252 16358 234,085,600 +9.50(+0.06%)
Jan 22, 2018 16349 16360 16303 16348 205,285,232 -5.50(-0.03%)
Jan 19, 2018 16311 16364 16288 16354 201,143,616 +69.00(+0.42%)
Jan 18, 2018 16340 16344 16271 16284 212,308,128 -42.20(-0.26%)
Jan 17, 2018 16321 16358 16278 16327 221,463,232 +27.80(+0.17%)
Jan 16, 2018 16369 16373 16271 16299 246,627,376 -72.90(-0.45%)
Jan 15, 2018 16322 16384 16314 16372 123,891,520 +63.60(+0.39%)
Jan 12, 2018 16296 16324 16278 16308 242,891,136 +21.30(+0.13%)
Jan 11, 2018 16276 16301 16245 16287 231,161,152 +38.90(+0.24%)
Jan 10, 2018 16314 16338 16229 16248 243,953,328 -71.20(-0.44%)
Jan 09, 2018 16351 16358 16310 16319 236,911,664 +1.50(+0.01%)
Jan 08, 2018 16355 16374 16298 16318 166,095,360 -31.70(-0.19%)
Jan 05, 2018 16363 16370 16310 16349 160,313,152 -63.50(-0.39%)
Jan 04, 2018 16385 16421 16345 16413 195,975,232 +41.40(+0.25%)
Jan 03, 2018 16337 16386 16323 16372 196,865,360 +61.50(+0.38%)
Jan 02, 2018 16213 16310 16188 16310 157,073,392 +100.90(+0.62%)
Dec 29, 2017 16209 16209 16209 0 -12.90(-0.08%)
Dec 28, 2017 16186 16222 16132 16222 133,908,720 +18.90(+0.12%)
Dec 27, 2017 16180 16208 16164 16203 131,755,432 +37.80(+0.23%)
Dec 22, 2017 16180 16197 16147 16165 133,173,456 -17.30(-0.11%)
Dec 21, 2017 16139 16196 16112 16183 159,267,120 +22.90(+0.14%)
Dec 20, 2017 16164 16173 16100 16160 178,794,528 +26.40(+0.16%)
Dec 19, 2017 16172 16199 16133 16133 191,021,904 +1.70(+0.01%)
Dec 18, 2017 16108 16201 16100 16132 172,506,544 +89.60(+0.56%)
Dec 15, 2017 16036 16105 16036 16042 414,094,144 +25.50(+0.16%)
Dec 14, 2017 16124 16162 16008 16016 187,146,544 -120.10(-0.74%)
Dec 13, 2017 16135 16188 16132 16137 211,583,312 +22.60(+0.14%)
Dec 12, 2017 16122 16143 16111 16114 192,679,808 +10.50(+0.07%)
Dec 11, 2017 16096 16125 16073 16104 150,667,184 +7.40(+0.05%)
Dec 08, 2017 16048 16113 16047 16096 149,423,200 +80.40(+0.50%)
Dec 07, 2017 15921 16016 15921 16016 168,828,320 +106.90(+0.67%)
Dec 06, 2017 15870 15992 15853 15909 180,013,584 -6.90(-0.04%)
Dec 05, 2017 15954 15974 15908 15916 173,448,336 -53.30(-0.33%)
Dec 04, 2017 16069 16092 15966 15969 172,661,584 -70.00(-0.44%)
Dec 01, 2017 16058 16103 16034 16039 220,633,904 -28.50(-0.18%)
Nov 30, 2017 16005 16101 16005 16068 440,676,064 +99.80(+0.63%)
Nov 29, 2017 16046 16046 15927 15968 169,842,256 -61.90(-0.39%)
Nov 28, 2017 16064 16086 16019 16030 153,984,992 -12.50(-0.08%)
Nov 27, 2017 16111 16111 16032 16042 135,240,976 -66.00(-0.41%)
Nov 24, 2017 16103 16126 16092 16108 99,351,704 +33.80(+0.21%)
Nov 23, 2017 16078 16101 16068 16074 51,524,792 +0.70(+0.00%)
Nov 22, 2017 16100 16126 16059 16074 150,764,128 -3.10(-0.02%)
Nov 21, 2017 16037 16106 16036 16077 156,331,296 +72.30(+0.45%)
Nov 20, 2017 15989 16035 15986 16004 154,502,832 +5.80(+0.04%)
Nov 17, 2017 15962 16006 15961 15999 169,091,392 +63.20(+0.40%)
Nov 16, 2017 15904 15955 15895 15935 160,419,632 +56.90(+0.36%)
Nov 15, 2017 15876 15916 15829 15878 177,046,800 -34.60(-0.22%)
Nov 14, 2017 15961 15971 15902 15913 166,018,944 -113.20(-0.71%)
Nov 13, 2017 15999 16066 15999 16026 138,974,352 -13.00(-0.08%)
Nov 10, 2017 16074 16086 16006 16039 171,526,208 -42.80(-0.27%)
Nov 09, 2017 16039 16096 16031 16082 194,340,976 -23.20(-0.14%)
Nov 08, 2017 16100 16118 16071 16105 202,581,072 -26.50(-0.16%)
Nov 07, 2017 16097 16132 16076 16132 187,894,016 +39.60(+0.25%)
Nov 06, 2017 16049 16104 16034 16092 196,882,240 +72.00(+0.45%)
Nov 03, 2017 16007 16024 15969 16020 178,755,216 +5.20(+0.03%)
Nov 02, 2017 16026 16045 15994 16015 210,150,176 -14.30(-0.09%)
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.