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 (%)
Mar 31, 2023 19978 20126 19978 20100 0 +0.00(+0.00%)
Mar 30, 2023 19978 20126 19978 20100 0 +262.20(+1.32%)
Mar 29, 2023 19730 19841 19730 19838 0 +180.20(+0.92%)
Mar 28, 2023 19623 19700 19600 19658 0 +32.80(+0.17%)
Mar 27, 2023 19563 19639 19511 19625 0 +123.20(+0.63%)
Mar 24, 2023 19392 19507 19279 19502 0 +0.00(+0.00%)
Mar 23, 2023 19392 19507 19279 19502 0 -31.30(-0.16%)
Mar 22, 2023 19681 19813 19533 19533 0 -122.10(-0.62%)
Mar 21, 2023 19616 19735 19615 19655 0 +135.50(+0.69%)
Mar 20, 2023 19412 19536 19412 19519 0 +131.70(+0.68%)
Mar 17, 2023 19493 19493 19298 19388 0 +0.00(+0.00%)
Mar 16, 2023 19493 19493 19298 19388 0 +8.90(+0.05%)
Mar 15, 2023 19533 19533 19179 19379 0 -315.40(-1.60%)
Mar 14, 2023 19733 19851 19562 19694 0 +105.30(+0.54%)
Mar 13, 2023 19646 19714 19428 19589 0 -186.00(-0.94%)
Mar 10, 2023 20046 20065 19744 19775 0 +0.00(+0.00%)
Mar 09, 2023 20046 20065 19744 19775 0 -571.60(-2.81%)
Mar 08, 2023 20275 20438 20270 20346 0 +71.00(+0.35%)
Mar 07, 2023 20506 20506 20236 20276 0 -239.30(-1.17%)
Mar 06, 2023 20579 20616 20498 20515 0 -66.80(-0.32%)
Mar 03, 2023 20385 20609 20385 20582 0 +0.00(+0.00%)
Mar 02, 2023 20385 20609 20385 20582 0 -55.80(-0.27%)
Feb 15, 2023 20642 20690 20577 20637 0 -83.00(-0.40%)
Feb 14, 2023 20720 0 +18.20(+0.09%)
Feb 13, 2023 20610 20742 20605 20702 0 +90.10(+0.44%)
Feb 10, 2023 20540 20624 20484 20612 0 +0.00(+0.00%)
Feb 09, 2023 20540 20624 20484 20612 0 -67.40(-0.33%)
Feb 08, 2023 20710 20779 20623 20680 0 -45.50(-0.22%)
Feb 07, 2023 20612 20776 20542 20725 0 +96.10(+0.47%)
Feb 06, 2023 20662 20684 20550 20629 0 -129.40(-0.62%)
Feb 03, 2023 20681 20830 20681 20758 0 +17.90(+0.09%)
Feb 02, 2023 20814 20843 20697 20740 0 -10.70(-0.05%)
Feb 01, 2023 20732 20828 20580 20751 0 -16.30(-0.08%)
Jan 31, 2023 20600 20772 20590 20767 0 +195.30(+0.95%)
Jan 30, 2023 20609 20714 20570 20572 0 -142.40(-0.69%)
Jan 27, 2023 20670 20763 20622 20714 0 +14.00(+0.07%)
Jan 26, 2023 20672 20700 20559 20700 0 +100.90(+0.49%)
Jan 25, 2023 20502 20634 20402 20600 0 -30.00(-0.15%)
Jan 24, 2023 20565 20653 20502 20630 0 -2.00(-0.01%)
Jan 23, 2023 20535 20642 20480 20632 0 +128.40(+0.63%)
Jan 20, 2023 20364 20517 20287 20503 0 +161.80(+0.80%)
Jan 19, 2023 20290 20406 20258 20341 0 -34.80(-0.17%)
Jan 18, 2023 20536 20632 20376 20376 0 -74.80(-0.37%)
Jan 17, 2023 20410 20480 20390 20451 0 +90.90(+0.45%)
Jan 13, 2023 20360 0 +148.90(+0.74%)
Jan 12, 2023 20102 20214 19993 20211 0 +186.10(+0.93%)
Jan 11, 2023 19980 20038 19910 20025 0 +126.20(+0.63%)
Jan 10, 2023 19857 19899 19746 19899 0 +41.80(+0.21%)
Jan 09, 2023 19900 19988 19841 19857 0 +42.60(+0.21%)
Jan 06, 2023 19616 19821 19557 19814 0 +307.70(+1.58%)
Jan 05, 2023 19519 19536 19387 19507 0 -82.00(-0.42%)
Jan 04, 2023 19460 19640 19415 19589 0 +145.00(+0.75%)
Jan 03, 2023 19531 19662 19380 19444 0 +58.90(+0.30%)
Dec 30, 2022 19385 0 -101.00(-0.52%)
Dec 29, 2022 19317 19515 19309 19486 0 +201.80(+1.05%)
Dec 28, 2022 19472 19519 19264 19284 0 -222.60(-1.14%)
Dec 23, 2022 19507 0 +0.00(+0.00%)
Dec 22, 2022 19361 19507 19315 19507 0 -64.40(-0.33%)
Dec 21, 2022 19447 19599 19447 19571 0 +264.20(+1.37%)
Dec 20, 2022 19213 19379 19196 19307 0 +106.10(+0.55%)
Dec 19, 2022 19456 19485 19160 19201 0 -242.50(-1.25%)
Dec 16, 2022 19429 19504 19353 19443 0 -157.30(-0.80%)
Dec 15, 2022 19723 19727 19513 19601 0 -291.10(-1.46%)
Dec 14, 2022 20023 20082 19864 19892 0 -131.80(-0.66%)
Dec 13, 2022 20313 20341 19956 20024 0 +3.80(+0.02%)
Dec 12, 2022 19841 20020 19834 20020 0 +72.60(+0.36%)
Dec 09, 2022 19990 20086 19945 19947 0 +0.00(+0.00%)
Dec 08, 2022 19990 20086 19945 19947 0 -26.10(-0.13%)
Dec 07, 2022 19971 20093 19958 19973 0 -34.70(-0.17%)
Dec 06, 2022 20262 20307 19960 20008 0 -234.40(-1.16%)
Dec 05, 2022 20454 20476 20204 20242 0 -243.40(-1.19%)
Dec 02, 2022 20364 20554 20364 20486 0 -39.70(-0.19%)
Dec 01, 2022 20541 20640 20486 20525 0 +305.40(+1.51%)
Nov 22, 2022 20060 20236 20049 20220 0 +0.00(+0.00%)
Nov 21, 2022 20220 0 +239.10(+1.20%)
Nov 18, 2022 19934 19995 19891 19981 0 +96.30(+0.48%)
Nov 17, 2022 19790 19885 19742 19885 0 -73.40(-0.37%)
Nov 16, 2022 19929 20012 19897 19958 0 -36.80(-0.18%)
Nov 15, 2022 20110 20117 19939 19995 0 +73.00(+0.37%)
Nov 14, 2022 20058 20102 19922 19922 0 -189.70(-0.94%)
Nov 11, 2022 20098 20170 20024 20112 0 +0.00(+0.00%)
Nov 10, 2022 20098 20170 20024 20112 0 +767.30(+3.97%)
Nov 09, 2022 19570 19585 19338 19344 0 -316.10(-1.61%)
Nov 08, 2022 19578 19743 19534 19660 0 +114.40(+0.59%)
Nov 07, 2022 19525 19566 19431 19546 0 +96.10(+0.49%)
Nov 04, 2022 19476 19580 19300 19450 0 +0.00(+0.00%)
Nov 03, 2022 19476 19580 19300 19450 0 +0.00(+0.00%)
Nov 02, 2022 19476 19580 19300 19450 0 -67.90(-0.35%)
Nov 01, 2022 19675 19698 19496 19518 0 +91.60(+0.47%)
Oct 31, 2022 19406 19511 19402 19426 0 -45.10(-0.23%)
Oct 28, 2022 19365 19471 19283 19471 0 +0.00(+0.00%)
Oct 27, 2022 19365 19471 19283 19471 0 +191.40(+0.99%)
Oct 26, 2022 19098 19436 19098 19280 0 +182.80(+0.96%)
Oct 25, 2022 18859 19100 18859 19097 0 +178.60(+0.94%)
Oct 24, 2022 18915 18956 18786 18918 0 +57.50(+0.30%)
Oct 21, 2022 18558 18881 18514 18861 0 +0.00(+0.00%)
Oct 20, 2022 18558 18881 18514 18861 0 +186.50(+1.00%)
Oct 19, 2022 18712 18762 18577 18674 0 -123.80(-0.66%)
Oct 18, 2022 18872 18924 18669 18798 0 +177.20(+0.95%)
Oct 17, 2022 18546 18757 18546 18621 0 +294.70(+1.61%)
Oct 14, 2022 18687 18764 18320 18326 0 +0.00(+0.00%)
Oct 13, 2022 18687 18764 18320 18326 0 +120.00(+0.66%)
Oct 12, 2022 18185 18274 18112 18206 0 -10.40(-0.06%)
Oct 11, 2022 18380 18427 18174 18217 0 -366.40(-1.97%)
Oct 07, 2022 18849 18849 18523 18583 0 +0.00(+0.00%)
Oct 06, 2022 18849 18849 18523 18583 0 -652.00(-3.39%)
Oct 05, 2022 19240 19297 19106 19235 0 -135.90(-0.70%)
Oct 04, 2022 19173 19405 19173 19371 0 +489.80(+2.59%)
Oct 03, 2022 18622 18967 18581 18881 0 +437.00(+2.37%)
Sep 30, 2022 18454 18685 18381 18444 0 +0.00(+0.00%)
Sep 29, 2022 18454 18685 18381 18444 0 -204.70(-1.10%)
Sep 28, 2022 18308 18704 18248 18649 0 +341.00(+1.86%)
Sep 27, 2022 18494 18547 18248 18308 0 -19.10(-0.10%)
Sep 26, 2022 18405 18604 18273 18327 0 -154.00(-0.83%)
Sep 23, 2022 18740 18740 18373 18481 0 +0.00(+0.00%)
Sep 22, 2022 18740 18740 18373 18481 0 -703.50(-3.67%)
Sep 21, 2022 19474 19504 19184 19184 0 -184.20(-0.95%)
Sep 20, 2022 19505 19508 19247 19369 0 -193.70(-0.99%)
Sep 19, 2022 19203 19569 19198 19562 0 +176.50(+0.91%)
Sep 16, 2022 19386 19422 19283 19386 0 +0.00(+0.00%)
Sep 15, 2022 19386 19422 19283 19386 0 -340.20(-1.72%)
Sep 14, 2022 19684 19809 19649 19726 0 +80.70(+0.41%)
Sep 13, 2022 19713 19851 19602 19645 0 -341.80(-1.71%)
Sep 12, 2022 19923 20033 19886 19987 0 +213.90(+1.08%)
Sep 09, 2022 19592 19790 19592 19773 0 +0.00(+0.00%)
Sep 08, 2022 19592 19790 19592 19773 0 +531.90(+2.76%)
Sep 07, 2022 19014 19264 18982 19241 0 +153.20(+0.80%)
Sep 06, 2022 19346 19372 19075 19088 0 -182.60(-0.95%)
Sep 02, 2022 19349 19478 19204 19271 0 +0.00(+0.00%)
Sep 01, 2022 19349 19478 19204 19271 0 -60.00(-0.31%)
Aug 31, 2022 19451 19506 19330 19331 0 -182.10(-0.93%)
Aug 30, 2022 19820 19820 19485 19513 0 -323.20(-1.63%)
Aug 29, 2022 19753 19884 19705 19836 0 -37.20(-0.19%)
Aug 26, 2022 20205 20206 19861 19873 0 +0.00(+0.00%)
Aug 25, 2022 20205 20206 19861 19873 0 -148.10(-0.74%)
Aug 24, 2022 19962 20069 19962 20021 0 +36.10(+0.18%)
Aug 23, 2022 19968 20083 19941 19985 0 +10.40(+0.05%)
Aug 22, 2022 19917 19975 19838 19975 0 -136.50(-0.68%)
Aug 19, 2022 20185 20193 20067 20111 0 +0.00(+0.00%)
Aug 18, 2022 20185 20193 20067 20111 0 -70.00(-0.35%)
Aug 17, 2022 20192 20252 20131 20181 0 -88.60(-0.44%)
Aug 16, 2022 20182 20287 20166 20270 0 +89.40(+0.44%)
Aug 15, 2022 20061 20199 20023 20181 0 +0.80(+0.00%)
Aug 12, 2022 20051 20189 20021 20180 0 +0.00(+0.00%)
Aug 11, 2022 20051 20189 20021 20180 0 +293.90(+1.48%)
Aug 10, 2022 19744 19911 19716 19886 0 +307.60(+1.57%)
Aug 09, 2022 19694 19700 19540 19578 0 -90.90(-0.46%)
Aug 08, 2022 19667 19768 19662 19669 0 +49.10(+0.25%)
Aug 05, 2022 19471 19620 19443 19620 0 +0.00(+0.00%)
Aug 04, 2022 19471 19620 19443 19620 0 +74.20(+0.38%)
Aug 03, 2022 19616 19616 19485 19546 0 +40.60(+0.21%)
Aug 02, 2022 19569 19674 19487 19505 0 -187.60(-0.95%)
Jul 29, 2022 19540 19734 19540 19693 0 +0.00(+0.00%)
Jul 28, 2022 19540 19734 19540 19693 0 +438.30(+2.28%)
Jul 27, 2022 19057 19316 19057 19255 0 +281.90(+1.49%)
Jul 26, 2022 19071 19110 18923 18973 0 -131.80(-0.69%)
Jul 25, 2022 19010 19119 18972 19104 0 +121.60(+0.64%)
Jul 22, 2022 19086 19142 18912 18983 0 +0.00(+0.00%)
Jul 21, 2022 19086 19142 18912 18983 0 -37.80(-0.20%)
Jul 20, 2022 18912 19056 18845 19021 0 +83.00(+0.44%)
Jul 19, 2022 18723 18944 18717 18938 0 +342.10(+1.84%)
Jul 18, 2022 18582 18734 18560 18596 0 +201.20(+1.09%)
Jul 15, 2022 18491 18500 18312 18394 0 +0.00(+0.00%)
Jul 14, 2022 18491 18500 18312 18394 0 -220.80(-1.19%)
Jul 13, 2022 18518 18692 18379 18615 0 -63.40(-0.34%)
Jul 12, 2022 18712 18798 18620 18679 0 -138.20(-0.73%)
Jul 11, 2022 18905 18955 18786 18817 0 -206.10(-1.08%)
Jul 08, 2022 19063 19100 18898 19023 0 +0.00(+0.00%)
Jul 07, 2022 19063 19100 18898 19023 0 +293.20(+1.57%)
Jul 06, 2022 18796 18872 18544 18730 0 -104.50(-0.55%)
Jul 05, 2022 18877 18911 18520 18834 0 -194.70(-1.02%)
Jul 04, 2022 18951 19130 18946 19029 0 +167.50(+0.89%)
Jun 30, 2022 18849 18899 18665 18861 0 +0.00(+0.00%)
Jun 29, 2022 18849 18899 18665 18861 0 -361.30(-1.88%)
Jun 28, 2022 19406 19501 19160 19223 0 -35.60(-0.18%)
Jun 27, 2022 19169 19294 19068 19258 0 +195.40(+1.03%)
Jun 24, 2022 18832 19101 18829 19063 0 +0.00(+0.00%)
Jun 23, 2022 18832 19101 18829 19063 0 +58.90(+0.31%)
Jun 22, 2022 18947 19143 18872 19004 0 -253.30(-1.32%)
Jun 21, 2022 19248 19386 19239 19257 0 +73.70(+0.38%)
Jun 20, 2022 18968 19186 18968 19184 0 +253.10(+1.34%)
Jun 17, 2022 19067 19194 18788 18930 0 +0.00(+0.00%)
Jun 16, 2022 19067 19194 18788 18930 0 -681.10(-3.47%)
Jun 15, 2022 19665 19743 19384 19612 0 +63.10(+0.32%)
Jun 14, 2022 19844 19844 19435 19548 0 -194.10(-0.98%)
Jun 13, 2022 19943 19943 19603 19743 0 -532.20(-2.62%)
Jun 10, 2022 20390 20390 20196 20275 0 +0.00(+0.00%)
Jun 09, 2022 20390 20390 20196 20275 0 -517.60(-2.49%)
Jun 08, 2022 20880 20919 20712 20792 0 -135.80(-0.65%)
Jun 07, 2022 20731 20928 20696 20928 0 +109.10(+0.52%)
Jun 06, 2022 20913 20932 20796 20819 0 +28.40(+0.14%)
Jun 03, 2022 20915 20932 20754 20791 0 +0.00(+0.00%)
Jun 02, 2022 20915 20932 20754 20791 0 +77.00(+0.37%)
Jun 01, 2022 20817 20866 20610 20714 0 -15.60(-0.08%)
May 31, 2022 20830 20876 20698 20729 0 -190.10(-0.91%)
May 30, 2022 20836 20940 20818 20919 0 +170.80(+0.82%)
May 27, 2022 20587 20778 20582 20749 0 +0.00(+0.00%)
May 26, 2022 20587 20778 20582 20749 0 +364.80(+1.79%)
May 25, 2022 20295 20452 20291 20384 0 +97.60(+0.48%)
May 24, 2022 20333 20337 20147 20286 0 +88.60(+0.44%)
May 20, 2022 20336 20360 19937 20198 0 +0.00(+0.00%)
May 19, 2022 20336 20360 19937 20198 0 +96.20(+0.48%)
May 18, 2022 20424 20424 20040 20101 0 -389.60(-1.90%)
May 17, 2022 20441 20515 20330 20491 0 +284.60(+1.41%)
May 16, 2022 20116 20309 20065 20206 0 +106.60(+0.53%)
May 13, 2022 19872 20197 19872 20100 0 +0.00(+0.00%)
May 12, 2022 19872 20197 19872 20100 0 +262.60(+1.32%)
May 11, 2022 19923 20189 19793 19837 0 -52.90(-0.27%)
May 10, 2022 20166 20253 19737 19890 0 -109.60(-0.55%)
May 09, 2022 20392 20392 19956 20000 0 -633.60(-3.07%)
May 06, 2022 20664 20729 20416 20633 0 +0.00(+0.00%)
May 05, 2022 20664 20729 20416 20633 0 -551.60(-2.60%)
May 04, 2022 20973 21213 20799 21185 0 +279.60(+1.34%)
May 03, 2022 20726 21031 20724 20905 0 +213.10(+1.03%)
May 02, 2022 20708 20758 20457 20692 0 -69.80(-0.34%)
Apr 29, 2022 21036 21169 20754 20762 0 +0.00(+0.00%)
Apr 28, 2022 21036 21169 20754 20762 0 +17.80(+0.09%)
Apr 27, 2022 20747 20856 20619 20744 0 +53.40(+0.26%)
Apr 26, 2022 21021 21021 20691 20691 0 -321.10(-1.53%)
Apr 25, 2022 20986 21075 20673 21012 0 -174.50(-0.82%)
Apr 22, 2022 21594 21594 21169 21186 0 +0.00(+0.00%)
Apr 21, 2022 21594 21594 21169 21186 0 -812.00(-3.69%)
Apr 20, 2022 22012 22063 21934 21998 0 -20.40(-0.09%)
Apr 19, 2022 21853 22036 21821 22019 0 +140.40(+0.64%)
Apr 18, 2022 21867 21972 21848 21878 0 +22.70(+0.10%)
Apr 14, 2022 21862 21936 21843 21856 0 +0.00(+0.00%)
Apr 13, 2022 21862 21936 21843 21856 0 +140.30(+0.65%)
Apr 12, 2022 21898 21949 21701 21715 0 -75.10(-0.34%)
Apr 11, 2022 21874 21890 21738 21790 0 -83.80(-0.38%)
Apr 08, 2022 21877 21953 21824 21874 0 +0.00(+0.00%)
Apr 07, 2022 21877 21953 21824 21874 0 +85.70(+0.39%)
Apr 06, 2022 21860 21894 21702 21789 0 -142.20(-0.65%)
Apr 05, 2022 22060 22213 21917 21931 0 -154.80(-0.70%)
Apr 04, 2022 21979 22090 21943 22086 0 +132.70(+0.60%)
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.