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 (%)
Jun 28, 2019 16329 16382 16303 16382 0 +0.00(+0.00%)
Jun 27, 2019 16329 16382 16303 16382 0 +70.00(+0.43%)
Jun 26, 2019 16394 16394 16302 16312 0 -59.10(-0.36%)
Jun 25, 2019 16505 16515 16371 16371 0 -152.20(-0.92%)
Jun 24, 2019 16527 16548 16507 16524 0 -1.90(-0.01%)
Jun 21, 2019 16559 16559 16508 16525 0 +0.00(+0.00%)
Jun 20, 2019 16559 16559 16508 16525 0 +13.60(+0.08%)
Jun 19, 2019 16515 16530 16492 16512 0 +8.50(+0.05%)
Jun 18, 2019 16451 16527 16449 16503 0 +149.80(+0.92%)
Jun 17, 2019 16302 16360 16286 16354 0 +51.60(+0.32%)
Jun 14, 2019 16228 16325 16191 16302 0 +0.00(+0.00%)
Jun 13, 2019 16228 16325 16191 16302 0 +74.70(+0.46%)
Jun 12, 2019 16202 16253 16200 16227 0 -21.60(-0.13%)
Jun 11, 2019 16290 16302 16228 16249 0 +32.50(+0.20%)
Jun 10, 2019 16234 16262 16202 16216 0 -14.70(-0.09%)
Jun 07, 2019 16237 16277 16221 16231 0 +0.00(+0.00%)
Jun 06, 2019 16237 16277 16221 16231 0 +18.30(+0.11%)
Jun 05, 2019 16220 16225 16129 16213 0 +46.50(+0.29%)
Jun 04, 2019 16076 16166 16027 16166 0 +150.30(+0.94%)
Jun 03, 2019 16054 16106 15961 16016 0 -21.60(-0.13%)
May 31, 2019 15998 16047 15963 16038 0 +0.00(+0.00%)
May 30, 2019 15998 16047 15963 16038 0 -94.00(-0.58%)
May 29, 2019 16196 16215 16105 16132 0 -166.00(-1.02%)
May 28, 2019 16327 16356 16266 16298 0 -49.20(-0.30%)
May 27, 2019 16241 16347 16238 16347 0 +116.70(+0.72%)
May 24, 2019 16222 16252 16182 16230 0 +0.00(+0.00%)
May 23, 2019 16222 16252 16182 16230 0 -97.30(-0.60%)
May 22, 2019 16346 16355 16309 16327 0 -99.20(-0.60%)
May 21, 2019 16383 16426 16354 16426 0 +24.70(+0.15%)
May 17, 2019 16384 16456 16377 16402 0 +0.00(+0.00%)
May 16, 2019 16384 16456 16377 16402 0 +83.70(+0.51%)
May 15, 2019 16238 16341 16230 16318 0 +33.60(+0.21%)
May 14, 2019 16227 16321 16206 16284 0 +91.10(+0.56%)
May 13, 2019 16158 16200 16111 16193 0 -104.10(-0.64%)
May 10, 2019 16278 16352 16139 16298 0 +0.00(+0.00%)
May 09, 2019 16278 16352 16139 16298 0 -99.90(-0.61%)
May 08, 2019 16349 16451 16347 16397 0 +39.60(+0.24%)
May 07, 2019 16378 16408 16318 16358 0 -135.70(-0.82%)
May 06, 2019 16333 16494 16327 16494 0 -0.90(-0.01%)
May 03, 2019 16468 16497 16430 16494 0 +0.00(+0.00%)
May 02, 2019 16468 16497 16430 16494 0 -8.40(-0.05%)
May 01, 2019 16581 16605 16494 16503 0 -77.90(-0.47%)
Apr 30, 2019 16583 16619 16545 16581 0 -19.70(-0.12%)
Apr 29, 2019 16612 16642 16590 16600 0 -13.10(-0.08%)
Apr 26, 2019 16554 16615 16516 16614 0 +0.00(+0.00%)
Apr 25, 2019 16554 16615 16516 16614 0 +27.00(+0.16%)
Apr 24, 2019 16642 16666 16572 16586 0 -82.90(-0.50%)
Apr 23, 2019 16592 16673 16581 16669 0 +92.10(+0.56%)
Apr 22, 2019 16607 16616 16553 16577 0 -35.50(-0.21%)
Apr 18, 2019 16558 16615 16558 16613 0 +0.00(+0.00%)
Apr 17, 2019 16558 16615 16558 16613 0 +110.60(+0.67%)
Apr 16, 2019 16538 16553 16499 16502 0 -13.30(-0.08%)
Apr 15, 2019 16460 16533 16443 16516 0 +35.00(+0.21%)
Apr 12, 2019 16474 16487 16437 16480 0 +0.00(+0.00%)
Apr 11, 2019 16474 16487 16437 16480 0 +84.20(+0.51%)
Apr 10, 2019 16369 16410 16368 16396 0 +59.80(+0.37%)
Apr 09, 2019 16341 16346 16294 16336 0 -70.80(-0.43%)
Apr 08, 2019 16373 16407 16327 16407 0 +11.10(+0.07%)
Apr 05, 2019 16338 16396 16330 16396 0 +0.00(+0.00%)
Apr 04, 2019 16338 16396 16330 16396 0 +116.30(+0.71%)
Apr 03, 2019 16296 16338 16244 16280 0 +16.00(+0.10%)
Apr 02, 2019 16240 16264 16195 16264 0 +35.80(+0.22%)
Apr 01, 2019 16188 16228 16154 16228 0 +126.00(+0.78%)
Mar 29, 2019 16200 16213 16081 16102 0 +0.00(+0.00%)
Mar 28, 2019 16200 16213 16081 16102 0 -30.40(-0.19%)
Mar 27, 2019 16147 16187 16079 16132 0 -22.70(-0.14%)
Mar 26, 2019 16139 16192 16117 16155 0 +89.30(+0.56%)
Mar 25, 2019 16066 16113 16021 16066 0 -23.40(-0.15%)
Mar 22, 2019 16173 16185 16044 16089 0 +0.00(+0.00%)
Mar 21, 2019 16173 16185 16044 16089 0 -78.30(-0.48%)
Mar 20, 2019 16168 16215 16118 16168 0 -20.50(-0.13%)
Mar 19, 2019 16275 16275 16188 16188 0 -63.30(-0.39%)
Mar 18, 2019 16149 16251 16148 16251 0 +111.10(+0.69%)
Mar 15, 2019 16157 16174 16124 16140 0 +0.00(+0.00%)
Mar 14, 2019 16157 16174 16124 16140 0 -9.70(-0.06%)
Mar 13, 2019 16193 16213 16144 16150 0 +13.30(+0.08%)
Mar 12, 2019 16142 16149 16100 16137 0 +30.50(+0.19%)
Mar 11, 2019 16028 16132 16028 16106 0 +110.00(+0.69%)
Mar 08, 2019 15958 16001 15892 15996 0 +0.00(+0.00%)
Mar 07, 2019 15958 16001 15892 15996 0 -95.90(-0.60%)
Mar 06, 2019 16099 16146 16078 16092 0 +5.60(+0.03%)
Mar 05, 2019 16077 16105 16069 16086 0 +48.40(+0.30%)
Mar 04, 2019 16089 16094 15955 16038 0 -30.10(-0.19%)
Mar 01, 2019 16086 16122 16058 16068 0 +0.00(+0.00%)
Feb 28, 2019 16086 16122 16058 16068 0 -6.10(-0.04%)
Feb 27, 2019 16044 16078 15990 16074 0 +6.40(+0.04%)
Feb 26, 2019 16051 16116 16051 16068 0 +10.90(+0.07%)
Feb 25, 2019 16051 16100 16051 16057 0 +44.00(+0.27%)
Feb 22, 2019 16038 16071 15997 16013 0 +0.00(+0.00%)
Feb 21, 2019 16038 16071 15997 16013 0 -18.20(-0.11%)
Feb 20, 2019 15943 16037 15943 16031 0 +93.80(+0.59%)
Feb 19, 2019 15857 15954 15832 15937 0 +99.20(+0.63%)
Feb 15, 2019 15770 15867 15763 15838 0 +0.00(+0.00%)
Feb 14, 2019 15770 15867 15763 15838 0 +211.50(+1.35%)
Feb 13, 2019 15679 15690 15624 15627 0 -15.40(-0.10%)
Feb 12, 2019 15613 15655 15583 15642 0 +73.30(+0.47%)
Feb 11, 2019 15660 15660 15546 15569 0 -64.50(-0.41%)
Feb 08, 2019 15648 15660 15568 15633 0 +0.00(+0.00%)
Feb 07, 2019 15648 15660 15568 15633 0 -79.00(-0.50%)
Feb 06, 2019 15680 15745 15669 15712 0 +9.60(+0.06%)
Feb 05, 2019 15632 15703 15628 15703 0 +100.40(+0.64%)
Feb 04, 2019 15527 15606 15514 15602 0 +96.00(+0.62%)
Feb 01, 2019 15562 15569 15483 15506 0 +0.00(+0.00%)
Jan 31, 2019 15562 15569 15483 15506 0 +21.80(+0.14%)
Jan 30, 2019 15493 15521 15419 15484 0 +21.40(+0.14%)
Jan 29, 2019 15415 15497 15414 15463 0 +84.50(+0.55%)
Jan 28, 2019 15289 15379 15277 15379 0 +12.60(+0.08%)
Jan 25, 2019 15350 15388 15298 15366 0 +0.00(+0.00%)
Jan 24, 2019 15350 15388 15298 15366 0 +157.70(+1.04%)
Jan 23, 2019 15276 15293 15142 15208 0 -25.50(-0.17%)
Jan 22, 2019 15276 15285 15160 15234 0 -120.40(-0.78%)
Jan 21, 2019 15300 15354 15263 15354 0 +50.40(+0.33%)
Jan 17, 2019 15295 15326 15259 15304 0 +192.50(+1.27%)
Jan 16, 2019 15072 15118 15057 15111 0 +65.00(+0.43%)
Jan 15, 2019 15002 15080 14966 15046 0 +70.80(+0.47%)
Jan 14, 2019 14881 14998 14881 14976 0 +36.30(+0.24%)
Jan 11, 2019 14874 14956 14855 14939 0 +0.00(+0.00%)
Jan 10, 2019 14874 14956 14855 14939 0 +134.50(+0.91%)
Jan 09, 2019 14668 14811 14644 14805 0 +199.50(+1.37%)
Jan 08, 2019 14610 14646 14534 14605 0 +101.10(+0.70%)
Jan 07, 2019 14471 14515 14383 14504 0 +77.50(+0.54%)
Jan 04, 2019 14352 14439 14315 14427 0 +0.00(+0.00%)
Jan 03, 2019 14352 14439 14315 14427 0 +79.40(+0.55%)
Jan 02, 2019 14164 14400 14113 14347 0 +24.30(+0.17%)
Dec 31, 2018 14312 14349 14218 14323 0 +0.00(+0.00%)
Dec 30, 2018 14312 14349 14218 14323 0 +100.90(+0.71%)
Dec 28, 2018 14234 14327 14174 14222 0 +0.00(+0.00%)
Dec 27, 2018 14234 14327 14174 14222 0 +441.80(+3.21%)
Dec 24, 2018 13858 13924 13777 13780 0 +0.00(+0.00%)
Dec 23, 2018 13858 13924 13777 13780 0 -155.20(-1.11%)
Dec 21, 2018 14162 14221 13924 13935 0 +0.00(+0.00%)
Dec 20, 2018 14162 14221 13924 13935 0 -328.70(-2.30%)
Dec 19, 2018 14452 14552 14256 14264 0 -152.80(-1.06%)
Dec 18, 2018 14378 14503 14374 14417 0 +54.20(+0.38%)
Dec 17, 2018 14568 14578 14324 14363 0 -232.40(-1.59%)
Dec 14, 2018 14651 14715 14567 14595 0 +0.00(+0.00%)
Dec 13, 2018 14651 14715 14567 14595 0 -188.00(-1.27%)
Dec 12, 2018 14802 14903 14779 14783 0 +115.30(+0.79%)
Dec 11, 2018 14891 14958 14666 14668 0 -60.50(-0.41%)
Dec 10, 2018 14770 14796 14610 14728 0 -66.80(-0.45%)
Dec 07, 2018 14986 15060 14764 14795 0 +0.00(+0.00%)
Dec 06, 2018 14986 15060 14764 14795 0 -387.50(-2.55%)
Dec 05, 2018 15139 15254 15123 15183 0 +119.00(+0.79%)
Dec 04, 2018 15227 15259 15047 15064 0 -211.40(-1.38%)
Dec 03, 2018 15359 15379 15155 15275 0 +77.20(+0.51%)
Nov 30, 2018 15135 15214 15125 15198 0 +0.00(+0.00%)
Nov 29, 2018 15135 15214 15125 15198 0 +26.60(+0.18%)
Nov 28, 2018 15003 15171 14982 15171 0 +227.10(+1.52%)
Nov 27, 2018 14994 15022 14908 14944 0 -68.60(-0.46%)
Nov 26, 2018 15067 15127 14994 15013 0 +2.00(+0.01%)
Nov 23, 2018 14998 15028 14900 15011 0 +0.00(+0.00%)
Nov 22, 2018 14998 15028 14900 15011 0 -84.30(-0.56%)
Nov 21, 2018 14942 15195 14938 15095 0 +218.00(+1.47%)
Nov 20, 2018 14942 14952 14811 14877 0 -194.00(-1.29%)
Nov 19, 2018 15137 15171 15040 15071 0 -84.50(-0.56%)
Nov 16, 2018 15083 15170 15083 15156 0 +0.00(+0.00%)
Nov 15, 2018 15083 15170 15083 15156 0 +22.40(+0.15%)
Nov 14, 2018 15172 15258 15047 15133 0 +1.30(+0.01%)
Nov 13, 2018 15168 15246 15108 15132 0 -24.60(-0.16%)
Nov 12, 2018 15263 15264 15146 15156 0 -118.00(-0.77%)
Nov 09, 2018 15271 15304 15196 15274 0 +0.00(+0.00%)
Nov 08, 2018 15271 15304 15196 15274 0 -95.00(-0.62%)
Nov 07, 2018 15386 15392 15293 15369 0 +76.70(+0.50%)
Nov 06, 2018 15245 15295 15220 15293 0 +75.00(+0.49%)
Nov 05, 2018 15137 15242 15137 15218 0 +98.40(+0.65%)
Nov 02, 2018 15204 15223 15037 15119 0 +0.00(+0.00%)
Nov 01, 2018 15204 15223 15037 15119 0 +0.00(+0.00%)
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%)
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.