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 (%)
Mar 29, 2002 1147 1147 1147 1147 0 +0.00(+0.00%)
Mar 28, 2002 1147 1154 1145 1147 0 +2.81(+0.25%)
Mar 27, 2002 1137 1147 1136 1145 0 +6.09(+0.53%)
Mar 26, 2002 1132 1147 1131 1138 0 +6.62(+0.58%)
Mar 25, 2002 1149 1151 1132 1132 0 -16.83(-1.47%)
Mar 22, 2002 1151 1156 1145 1149 0 -4.89(-0.42%)
Mar 21, 2002 1151 1155 1140 1154 0 +1.74(+0.15%)
Mar 20, 2002 1161 1170 1152 1152 0 -18.44(-1.58%)
Mar 19, 2002 1169 1174 1166 1170 0 +4.74(+0.41%)
Mar 18, 2002 1162 1167 1162 1166 0 -0.59(-0.05%)
Mar 15, 2002 1153 1166 1153 1166 0 +13.11(+1.14%)
Mar 14, 2002 1154 1158 1151 1153 0 -1.06(-0.09%)
Mar 13, 2002 1160 1166 1151 1154 0 -11.49(-0.99%)
Mar 12, 2002 1156 1168 1154 1166 0 -2.68(-0.23%)
Mar 11, 2002 1162 1173 1160 1168 0 +3.95(+0.34%)
Mar 08, 2002 1169 1173 1158 1164 0 +6.77(+0.58%)
Mar 07, 2002 1169 1169 1151 1158 0 -5.23(-0.45%)
Mar 06, 2002 1146 1165 1145 1163 0 +16.63(+1.45%)
Mar 05, 2002 1148 1158 1145 1146 0 -7.70(-0.67%)
Mar 04, 2002 1135 1154 1131 1154 0 +22.06(+1.95%)
Mar 01, 2002 1112 1132 1107 1132 0 +25.05(+2.26%)
Feb 28, 2002 1114 1122 1107 1107 0 -3.16(-0.28%)
Feb 27, 2002 1115 1123 1102 1110 0 +0.51(+0.05%)
Feb 26, 2002 1111 1115 1102 1109 0 -0.05(-0.00%)
Feb 25, 2002 1093 1113 1090 1109 0 +19.59(+1.80%)
Feb 22, 2002 1078 1094 1074 1090 0 +8.89(+0.82%)
Feb 21, 2002 1094 1102 1080 1081 0 -17.03(-1.55%)
Feb 20, 2002 1087 1098 1074 1098 0 +14.64(+1.35%)
Feb 19, 2002 1097 1104 1082 1083 0 -20.84(-1.89%)
Feb 18, 2002 1104 1104 1104 1104 0 +0.00(+0.00%)
Feb 15, 2002 1117 1117 1103 1104 0 -12.30(-1.10%)
Feb 14, 2002 1120 1125 1112 1116 0 -2.03(-0.18%)
Feb 13, 2002 1111 1121 1108 1119 0 +11.01(+0.99%)
Feb 12, 2002 1106 1113 1103 1108 0 -4.44(-0.40%)
Feb 11, 2002 1095 1112 1095 1112 0 +15.72(+1.43%)
Feb 08, 2002 1082 1096 1080 1096 0 +16.05(+1.49%)
Feb 07, 2002 1083 1094 1078 1080 0 -3.34(-0.31%)
Feb 06, 2002 1091 1094 1078 1084 0 -6.51(-0.60%)
Feb 05, 2002 1089 1101 1083 1090 0 -4.42(-0.40%)
Feb 04, 2002 1118 1122 1092 1094 0 -27.76(-2.47%)
Feb 01, 2002 1127 1130 1119 1122 0 -8.00(-0.71%)
Jan 31, 2002 1118 1130 1113 1130 0 +16.63(+1.49%)
Jan 30, 2002 1100 1114 1082 1114 0 +12.93(+1.17%)
Jan 29, 2002 1134 1137 1099 1101 0 -32.42(-2.86%)
Jan 28, 2002 1136 1139 1127 1133 0 -0.22(-0.02%)
Jan 25, 2002 1129 1138 1128 1133 0 +1.13(+0.10%)
Jan 24, 2002 1133 1140 1128 1132 0 +3.97(+0.35%)
Jan 23, 2002 1122 1132 1117 1128 0 +8.87(+0.79%)
Jan 22, 2002 1136 1136 1118 1119 0 -8.27(-0.73%)
Jan 21, 2002 1128 1128 1128 1128 0 +0.00(+0.00%)
Jan 18, 2002 1128 1139 1124 1128 0 -11.30(-0.99%)
Jan 17, 2002 1136 1139 1128 1139 0 +11.31(+1.00%)
Jan 16, 2002 1139 1146 1127 1128 0 -18.62(-1.62%)
Jan 15, 2002 1141 1149 1137 1146 0 +7.79(+0.68%)
Jan 14, 2002 1144 1145 1138 1138 0 -7.20(-0.63%)
Jan 11, 2002 1159 1159 1145 1146 0 -10.95(-0.95%)
Jan 10, 2002 1154 1160 1151 1157 0 +1.41(+0.12%)
Jan 09, 2002 1164 1174 1152 1155 0 -5.57(-0.48%)
Jan 08, 2002 1165 1168 1157 1161 0 -4.18(-0.36%)
Jan 07, 2002 1175 1177 1164 1165 0 -7.62(-0.65%)
Jan 04, 2002 1171 1177 1163 1173 0 +7.24(+0.62%)
Jan 03, 2002 1155 1165 1154 1165 0 +10.60(+0.92%)
Jan 02, 2002 1149 1155 1136 1155 0 +6.59(+0.57%)
Dec 31, 2001 1160 1161 1148 1148 0 -12.94(-1.11%)
Dec 28, 2001 1158 1165 1158 1161 0 +3.88(+0.34%)
Dec 27, 2001 1150 1157 1150 1157 0 +7.77(+0.68%)
Dec 26, 2001 1145 1159 1145 1149 0 +4.71(+0.41%)
Dec 24, 2001 1145 1148 1145 1145 0 -0.24(-0.02%)
Dec 21, 2001 1143 1148 1140 1145 0 +4.96(+0.44%)
Dec 20, 2001 1148 1151 1140 1140 0 -9.62(-0.84%)
Dec 19, 2001 1140 1152 1135 1150 0 +6.64(+0.58%)
Dec 18, 2001 1135 1145 1135 1143 0 +8.56(+0.75%)
Dec 17, 2001 1123 1137 1123 1134 0 +11.27(+1.00%)
Dec 14, 2001 1119 1128 1114 1123 0 -13.67(-1.20%)
Dec 11, 2001 1143 1151 1134 1137 0 -3.17(-0.28%)
Dec 10, 2001 1157 1158 1140 1140 0 -18.38(-1.59%)
Dec 07, 2001 1165 1166 1153 1158 0 -8.80(-0.75%)
Dec 06, 2001 1170 1173 1164 1167 0 -3.24(-0.28%)
Dec 05, 2001 1144 1172 1144 1170 0 +25.55(+2.23%)
Dec 04, 2001 1134 1145 1129 1145 0 +14.90(+1.32%)
Dec 03, 2001 1132 1139 1126 1130 0 -9.55(-0.84%)
Nov 30, 2001 1140 1144 1136 1139 0 -0.75(-0.07%)
Nov 29, 2001 1131 1140 1126 1140 0 +11.68(+1.03%)
Nov 28, 2001 1143 1150 1128 1129 0 -20.98(-1.83%)
Nov 27, 2001 1152 1163 1141 1150 0 -7.92(-0.68%)
Nov 26, 2001 1151 1158 1146 1157 0 +7.08(+0.62%)
Nov 23, 2001 1137 1151 1136 1150 0 +13.31(+1.17%)
Nov 21, 2001 1140 1143 1130 1137 0 -5.63(-0.49%)
Nov 20, 2001 1149 1152 1142 1143 0 -8.40(-0.73%)
Nov 19, 2001 1144 1151 1139 1151 0 +12.41(+1.09%)
Nov 16, 2001 1142 1144 1130 1139 0 -3.59(-0.31%)
Nov 15, 2001 1140 1146 1135 1142 0 +1.03(+0.09%)
Nov 14, 2001 1146 1148 1133 1141 0 +2.12(+0.19%)
Nov 13, 2001 1131 1139 1118 1139 0 +20.76(+1.86%)
Nov 12, 2001 1113 1122 1098 1118 0 -1.98(-0.18%)
Nov 09, 2001 1118 1123 1111 1120 0 +1.77(+0.16%)
Nov 08, 2001 1118 1136 1115 1119 0 +2.74(+0.25%)
Nov 07, 2001 1117 1127 1113 1116 0 -3.06(-0.27%)
Nov 06, 2001 1100 1120 1095 1119 0 +16.02(+1.45%)
Nov 05, 2001 1097 1107 1087 1103 0 +15.64(+1.44%)
Nov 02, 2001 1080 1090 1076 1087 0 +3.10(+0.29%)
Nov 01, 2001 1063 1086 1054 1084 0 +25.09(+2.37%)
Oct 31, 2001 1066 1075 1058 1059 0 -0.78(-0.07%)
Oct 30, 2001 1068 1078 1054 1060 0 -18.51(-1.72%)
Oct 29, 2001 1100 1105 1078 1078 0 -26.31(-2.38%)
Oct 26, 2001 1096 1111 1094 1105 0 +5.32(+0.48%)
Oct 25, 2001 1073 1100 1066 1099 0 +14.09(+1.30%)
Oct 24, 2001 1085 1090 1080 1085 0 +0.42(+0.04%)
Oct 23, 2001 1094 1099 1082 1085 0 -5.12(-0.47%)
Oct 22, 2001 1072 1091 1070 1090 0 +16.42(+1.53%)
Oct 19, 2001 1067 1076 1057 1073 0 +4.87(+0.46%)
Oct 18, 2001 1074 1078 1065 1069 0 -8.48(-0.79%)
Oct 17, 2001 1108 1107 1077 1077 0 -20.45(-1.86%)
Oct 16, 2001 1094 1102 1087 1098 0 +7.56(+0.69%)
Oct 15, 2001 1083 1092 1078 1090 0 -1.67(-0.15%)
Oct 12, 2001 1088 1097 1072 1092 0 -5.78(-0.53%)
Oct 11, 2001 1088 1099 1081 1097 0 +16.44(+1.52%)
Oct 10, 2001 1055 1082 1053 1081 0 +25.03(+2.37%)
Oct 09, 2001 1061 1063 1053 1056 0 -6.48(-0.61%)
Oct 08, 2001 1060 1071 1057 1062 0 -8.94(-0.83%)
Oct 05, 2001 1068 1072 1054 1071 0 +1.75(+0.16%)
Oct 04, 2001 1075 1084 1067 1070 0 -2.65(-0.25%)
Oct 03, 2001 1043 1075 1041 1072 0 +21.71(+2.07%)
Oct 02, 2001 1038 1051 1034 1051 0 +12.02(+1.16%)
Oct 01, 2001 1038 1041 1027 1039 0 -2.39(-0.23%)
Sep 28, 2001 1028 1041 1019 1041 0 +22.33(+2.19%)
Sep 27, 2001 1006 1019 998.24 1019 0 +11.57(+1.15%)
Sep 26, 2001 1019 1020 1003 1007 0 -5.23(-0.52%)
Sep 25, 2001 1003 1017 998.33 1012 0 +8.82(+0.88%)
Sep 24, 2001 969.72 1008 965.80 1003 0 +37.65(+3.90%)
Sep 21, 2001 975.40 984.54 944.75 965.80 0 -18.74(-1.90%)
Sep 20, 2001 997.47 1016 984.49 984.54 0 -31.56(-3.11%)
Sep 19, 2001 1035 1039 984.62 1016 0 -16.64(-1.61%)
Sep 18, 2001 1039 1046 1029 1033 0 -6.03(-0.58%)
Sep 17, 2001 1042 1093 1037 1039 0 -53.77(-4.92%)
Sep 10, 2001 1083 1097 1073 1093 0 +6.76(+0.62%)
Sep 07, 2001 1105 1106 1082 1086 0 -20.62(-1.86%)
Sep 06, 2001 1128 1132 1106 1106 0 -25.34(-2.24%)
Sep 05, 2001 1133 1136 1115 1132 0 -1.20(-0.11%)
Sep 04, 2001 1133 1155 1129 1133 0 -0.64(-0.06%)
Aug 31, 2001 1128 1142 1126 1134 0 +4.55(+0.40%)
Aug 30, 2001 1145 1152 1125 1129 0 -19.57(-1.70%)
Aug 29, 2001 1166 1167 1147 1149 0 -12.91(-1.11%)
Aug 28, 2001 1179 1180 1161 1162 0 -17.70(-1.50%)
Aug 27, 2001 1184 1187 1178 1179 0 -5.72(-0.48%)
Aug 24, 2001 1165 1185 1162 1185 0 +22.84(+1.97%)
Aug 23, 2001 1165 1170 1161 1162 0 -3.22(-0.28%)
Aug 22, 2001 1160 1169 1153 1165 0 +8.05(+0.70%)
Aug 21, 2001 1172 1180 1157 1157 0 -14.15(-1.21%)
Aug 20, 2001 1162 1171 1161 1171 0 +9.44(+0.81%)
Aug 17, 2001 1177 1182 1156 1162 0 -19.69(-1.67%)
Aug 16, 2001 1176 1182 1166 1182 0 +3.64(+0.31%)
Aug 15, 2001 1187 1191 1178 1178 0 -8.71(-0.73%)
Aug 14, 2001 1192 1199 1184 1187 0 -4.56(-0.38%)
Aug 13, 2001 1191 1194 1185 1191 0 +1.13(+0.09%)
Aug 10, 2001 1183 1193 1170 1190 0 +6.73(+0.57%)
Aug 09, 2001 1183 1185 1175 1183 0 -0.10(-0.01%)
Aug 08, 2001 1203 1207 1181 1184 0 -20.87(-1.73%)
Aug 07, 2001 1199 1208 1196 1204 0 +3.92(+0.33%)
Aug 06, 2001 1212 1214 1197 1200 0 -13.87(-1.14%)
Aug 03, 2001 1220 1221 1205 1214 0 -6.40(-0.52%)
Aug 02, 2001 1219 1226 1215 1221 0 +4.82(+0.40%)
Aug 01, 2001 1214 1223 1212 1216 0 +4.70(+0.39%)
Jul 31, 2001 1206 1223 1205 1211 0 +6.71(+0.56%)
Jul 30, 2001 1206 1209 1200 1205 0 -1.30(-0.11%)
Jul 27, 2001 1202 1209 1196 1206 0 +2.89(+0.24%)
Jul 26, 2001 1190 1204 1183 1203 0 +12.44(+1.04%)
Jul 25, 2001 1172 1191 1171 1190 0 +18.84(+1.61%)
Jul 24, 2001 1190 1190 1166 1172 0 -19.38(-1.63%)
Jul 23, 2001 1212 1215 1190 1191 0 -19.82(-1.64%)
Jul 20, 2001 1211 1216 1207 1211 0 -4.17(-0.34%)
Jul 19, 2001 1211 1225 1206 1215 0 +7.31(+0.61%)
Jul 18, 2001 1210 1214 1198 1208 0 -6.73(-0.55%)
Jul 17, 2001 1201 1215 1196 1214 0 +11.99(+1.00%)
Jul 16, 2001 1215 1220 1200 1202 0 -13.23(-1.09%)
Jul 13, 2001 1208 1219 1204 1216 0 +7.54(+0.62%)
Jul 12, 2001 1188 1210 1180 1208 0 +27.96(+2.37%)
Jul 11, 2001 1181 1185 1168 1180 0 -1.34(-0.11%)
Jul 10, 2001 1201 1203 1180 1182 0 -17.26(-1.44%)
Jul 09, 2001 1191 1202 1190 1199 0 +8.19(+0.69%)
Jul 06, 2001 1217 1219 1189 1191 0 -28.65(-2.35%)
Jul 05, 2001 1232 1234 1219 1219 0 -15.21(-1.23%)
Jul 03, 2001 1236 1237 1229 1234 0 -2.26(-0.18%)
Jul 02, 2001 1226 1240 1224 1237 0 +12.29(+1.00%)
Jun 29, 2001 1227 1237 1221 1224 0 -1.78(-0.15%)
Jun 28, 2001 1214 1234 1213 1226 0 +15.13(+1.25%)
Jun 27, 2001 1217 1220 1207 1211 0 -5.69(-0.47%)
Jun 26, 2001 1215 1221 1205 1217 0 -1.84(-0.15%)
Jun 25, 2001 1228 1232 1214 1219 0 -6.75(-0.55%)
Jun 22, 2001 1238 1238 1221 1225 0 -11.69(-0.94%)
Jun 21, 2001 1223 1240 1220 1237 0 +13.90(+1.14%)
Jun 20, 2001 1210 1226 1210 1223 0 +10.56(+0.87%)
Jun 19, 2001 1215 1226 1208 1213 0 +4.15(+0.34%)
Jun 18, 2001 1215 1221 1208 1208 0 -5.93(-0.49%)
Jun 15, 2001 1217 1222 1203 1214 0 -5.51(-0.45%)
Jun 14, 2001 1239 1242 1219 1220 0 -21.73(-1.75%)
Jun 13, 2001 1256 1260 1242 1242 0 -14.25(-1.13%)
Jun 12, 2001 1251 1261 1236 1256 0 +1.46(+0.12%)
Jun 11, 2001 1264 1264 1249 1254 0 -10.57(-0.84%)
Jun 08, 2001 1277 1277 1260 1265 0 -12.00(-0.94%)
Jun 07, 2001 1269 1277 1265 1277 0 +6.93(+0.55%)
Jun 06, 2001 1284 1284 1269 1270 0 -13.54(-1.05%)
Jun 05, 2001 1268 1287 1267 1284 0 +16.46(+1.30%)
Jun 04, 2001 1263 1267 1256 1267 0 +6.44(+0.51%)
Jun 01, 2001 1258 1265 1247 1261 0 +4.85(+0.39%)
May 31, 2001 1249 1262 1248 1256 0 +7.74(+0.62%)
May 30, 2001 1263 1268 1246 1248 0 -19.85(-1.57%)
May 29, 2001 1277 1278 1265 1268 0 -9.96(-0.78%)
May 25, 2001 1293 1293 1276 1278 0 -15.28(-1.18%)
May 24, 2001 1289 1295 1281 1293 0 +4.12(+0.32%)
May 23, 2001 1308 1309 1289 1289 0 -20.33(-1.55%)
May 22, 2001 1314 1316 1307 1309 0 -3.45(-0.26%)
May 21, 2001 1292 1313 1288 1313 0 +20.87(+1.62%)
May 18, 2001 1287 1292 1281 1292 0 +3.47(+0.27%)
May 17, 2001 1285 1296 1283 1288 0 +3.50(+0.27%)
May 16, 2001 1248 1286 1243 1285 0 +35.55(+2.85%)
May 15, 2001 1250 1257 1245 1249 0 +0.52(+0.04%)
May 14, 2001 1245 1250 1241 1249 0 +3.25(+0.26%)
May 11, 2001 1255 1260 1241 1246 0 -9.51(-0.76%)
May 10, 2001 1259 1268 1255 1255 0 -0.36(-0.03%)
May 09, 2001 1257 1262 1248 1256 0 -5.66(-0.45%)
May 08, 2001 1267 1267 1253 1261 0 -2.31(-0.18%)
May 07, 2001 1267 1270 1259 1264 0 -3.10(-0.24%)
May 04, 2001 1244 1268 1232 1267 0 +18.03(+1.44%)
May 03, 2001 1264 1267 1240 1249 0 -18.85(-1.49%)
May 02, 2001 1271 1273 1258 1267 0 +0.99(+0.08%)
May 01, 2001 1249 1266 1244 1266 0 +16.98(+1.36%)
Apr 30, 2001 1257 1269 1244 1249 0 -3.59(-0.29%)
Apr 27, 2001 1238 1253 1235 1253 0 +18.53(+1.50%)
Apr 26, 2001 1232 1248 1232 1235 0 +5.77(+0.47%)
Apr 25, 2001 1209 1232 1207 1229 0 +19.28(+1.59%)
Apr 24, 2001 1224 1234 1209 1209 0 -14.89(-1.22%)
Apr 23, 2001 1238 1243 1217 1224 0 -18.62(-1.50%)
Apr 20, 2001 1253 1254 1234 1243 0 -10.72(-0.86%)
Apr 19, 2001 1241 1254 1233 1254 0 +15.54(+1.26%)
Apr 18, 2001 1200 1248 1192 1238 0 +46.35(+3.89%)
Apr 17, 2001 1175 1192 1169 1192 0 +12.13(+1.03%)
Apr 16, 2001 1180 1185 1167 1180 0 -3.82(-0.32%)
Apr 12, 2001 1164 1184 1158 1184 0 +17.61(+1.51%)
Apr 11, 2001 1177 1182 1160 1166 0 -2.49(-0.21%)
Apr 10, 2001 1140 1174 1138 1168 0 +30.79(+2.71%)
Apr 09, 2001 1130 1146 1126 1138 0 +9.16(+0.81%)
Apr 06, 2001 1149 1151 1119 1128 0 -23.01(-2.00%)
Apr 05, 2001 1111 1151 1103 1151 0 +48.19(+4.37%)
Apr 04, 2001 1106 1118 1092 1103 0 -3.21(-0.29%)
Apr 03, 2001 1145 1146 1100 1106 0 -39.41(-3.44%)
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.