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 (%)
Jul 31, 2024 5506 5552 5494 5522 0 +85.86(+1.58%)
Jul 30, 2024 5479 5489 5402 5436 0 -27.10(-0.50%)
Jul 29, 2024 5477 5488 5444 5464 0 +4.44(+0.08%)
Jul 26, 2024 5434 5488 5431 5459 0 +59.88(+1.11%)
Jul 25, 2024 5429 5492 5391 5399 0 -27.91(-0.51%)
Jul 24, 2024 5506 5508 5420 5427 0 -128.61(-2.31%)
Jul 23, 2024 5565 5585 5551 5556 0 -8.67(-0.16%)
Jul 22, 2024 5545 5570 5529 5564 0 +59.41(+1.08%)
Jul 19, 2024 5543 5558 5497 5505 0 -39.59(-0.71%)
Jul 18, 2024 5609 5614 5523 5545 0 -43.68(-0.78%)
Jul 17, 2024 5610 5622 5585 5588 0 -78.93(-1.39%)
Jul 16, 2024 5644 5670 5639 5667 0 +35.98(+0.64%)
Jul 15, 2024 5638 5667 5615 5631 0 +15.87(+0.28%)
Jul 12, 2024 5591 5656 5590 5615 0 +30.81(+0.55%)
Jul 11, 2024 5636 5642 5577 5585 0 -49.37(-0.88%)
Jul 10, 2024 5591 5635 5586 5634 0 +56.93(+1.02%)
Jul 09, 2024 5584 5591 5575 5577 0 +4.13(+0.07%)
Jul 08, 2024 5573 5583 5563 5573 0 +5.66(+0.10%)
Jul 05, 2024 5538 5570 5532 5567 0 +30.17(+0.54%)
Jul 03, 2024 5537 5537 5537 5537 0 +28.01(+0.51%)
Jul 02, 2024 5462 5510 5458 5509 0 +33.92(+0.62%)
Jul 01, 2024 5471 5480 5447 5475 0 +14.61(+0.27%)
Jun 28, 2024 5488 5524 5451 5460 0 -22.39(-0.41%)
Jun 27, 2024 5474 5491 5468 5483 0 +4.97(+0.09%)
Jun 26, 2024 5461 5483 5452 5478 0 +8.60(+0.16%)
Jun 25, 2024 5461 5473 5447 5469 0 +21.43(+0.39%)
Jun 24, 2024 5460 5491 5448 5448 0 -16.75(-0.31%)
Jun 21, 2024 5467 5478 5452 5465 0 -8.55(-0.16%)
Jun 20, 2024 5500 5506 5456 5473 0 -13.86(-0.25%)
Jun 18, 2024 5487 5487 5487 5487 0 +13.80(+0.25%)
Jun 17, 2024 5431 5488 5420 5473 0 +41.63(+0.77%)
Jun 14, 2024 5424 5432 5404 5432 0 -2.14(-0.04%)
Jun 13, 2024 5442 5442 5403 5434 0 +12.71(+0.23%)
Jun 12, 2024 5409 5447 5409 5421 0 +45.71(+0.85%)
Jun 11, 2024 5353 5376 5327 5375 0 +14.53(+0.27%)
Jun 10, 2024 5341 5366 5332 5361 0 +13.80(+0.26%)
Jun 07, 2024 5344 5375 5331 5347 0 -5.97(-0.11%)
Jun 06, 2024 5358 5362 5335 5353 0 -1.07(-0.02%)
Jun 05, 2024 5314 5354 5298 5354 0 +62.69(+1.18%)
Jun 04, 2024 5278 5299 5258 5291 0 +7.94(+0.15%)
Jun 03, 2024 5297 5302 5234 5283 0 +5.89(+0.11%)
May 31, 2024 5243 5280 5192 5278 0 +42.03(+0.80%)
May 30, 2024 5260 5260 5222 5235 0 -31.47(-0.60%)
May 29, 2024 5279 5282 5263 5267 0 -39.09(-0.74%)
May 28, 2024 5316 5316 5281 5306 0 +1.32(+0.02%)
May 24, 2024 5281 5305 5305 5305 0 +36.88(+0.70%)
May 23, 2024 5340 5342 5257 5268 0 -39.17(-0.74%)
May 22, 2024 5319 5323 5286 5307 0 -14.40(-0.27%)
May 21, 2024 5299 5324 5298 5321 0 +13.28(+0.25%)
May 20, 2024 5305 5325 5302 5308 0 +4.86(+0.09%)
May 17, 2024 5303 5305 5284 5303 0 +6.17(+0.12%)
May 16, 2024 5310 5325 5296 5297 0 -11.05(-0.21%)
May 15, 2024 5263 5312 5263 5308 0 +61.47(+1.17%)
May 14, 2024 5221 5250 5218 5247 0 +25.26(+0.48%)
May 13, 2024 5233 5237 5211 5221 0 -1.26(-0.02%)
May 10, 2024 5225 5240 5210 5223 0 +8.60(+0.16%)
May 09, 2024 5189 5215 5180 5214 0 +26.41(+0.51%)
May 08, 2024 5169 5192 5166 5188 0 -0.03(-0.00%)
May 07, 2024 5187 5200 5179 5188 0 +6.96(+0.13%)
May 06, 2024 5142 5181 5142 5181 0 +52.95(+1.03%)
May 03, 2024 5123 5139 5101 5128 0 +63.59(+1.26%)
May 02, 2024 5049 5073 5011 5064 0 +45.81(+0.91%)
May 01, 2024 5029 5096 5013 5018 0 -17.30(-0.34%)
Apr 30, 2024 5104 5111 5035 5036 0 -80.48(-1.57%)
Apr 29, 2024 5114 5123 5089 5116 0 +16.21(+0.32%)
Apr 26, 2024 5085 5115 5073 5100 0 +51.54(+1.02%)
Apr 25, 2024 5020 5058 4991 5048 0 -23.21(-0.46%)
Apr 24, 2024 5085 5089 5047 5072 0 +1.08(+0.02%)
Apr 23, 2024 5029 5076 5028 5071 0 +59.95(+1.20%)
Apr 22, 2024 4987 5039 4969 5011 0 +43.37(+0.87%)
Apr 19, 2024 5005 5019 4954 4967 0 -43.89(-0.88%)
Apr 18, 2024 5032 5057 5002 5011 0 -11.09(-0.22%)
Apr 17, 2024 5069 5078 5007 5022 0 -29.20(-0.58%)
Apr 16, 2024 5065 5080 5040 5051 0 -10.41(-0.21%)
Apr 15, 2024 5150 5168 5052 5062 0 -61.59(-1.20%)
Apr 12, 2024 5172 5175 5108 5123 0 -75.65(-1.46%)
Apr 11, 2024 5173 5212 5139 5199 0 +38.42(+0.74%)
Apr 10, 2024 5168 5178 5139 5161 0 -49.27(-0.95%)
Apr 09, 2024 5217 5225 5161 5210 0 +7.52(+0.14%)
Apr 08, 2024 5211 5220 5197 5202 0 -1.95(-0.04%)
Apr 05, 2024 5159 5222 5157 5204 0 +57.13(+1.11%)
Apr 04, 2024 5244 5257 5146 5147 0 -64.28(-1.23%)
Apr 03, 2024 5194 5229 5194 5211 0 +5.68(+0.11%)
Apr 02, 2024 5204 5208 5184 5206 0 -37.96(-0.72%)
Apr 01, 2024 5258 5264 5229 5244 0 -10.58(-0.20%)
Mar 28, 2024 5254 5254 5254 5254 0 +5.86(+0.11%)
Mar 27, 2024 5226 5249 5214 5248 0 +44.91(+0.86%)
Mar 26, 2024 5229 5235 5203 5204 0 -14.61(-0.28%)
Mar 25, 2024 5220 5229 5216 5218 0 -15.99(-0.31%)
Mar 22, 2024 5242 5246 5230 5234 0 -7.35(-0.14%)
Mar 21, 2024 5253 5261 5241 5242 0 +16.91(+0.32%)
Mar 20, 2024 5182 5226 5172 5225 0 +46.11(+0.89%)
Mar 19, 2024 5139 5180 5132 5179 0 +29.09(+0.56%)
Mar 18, 2024 5155 5176 5145 5149 0 +32.33(+0.63%)
Mar 15, 2024 5123 5137 5104 5117 0 -33.39(-0.65%)
Mar 14, 2024 5175 5177 5123 5150 0 -14.83(-0.29%)
Mar 13, 2024 5173 5179 5152 5165 0 -9.96(-0.19%)
Mar 12, 2024 5134 5180 5114 5175 0 +57.33(+1.12%)
Mar 11, 2024 5112 5125 5091 5118 0 -5.75(-0.11%)
Mar 08, 2024 5164 5189 5118 5124 0 -33.67(-0.65%)
Mar 07, 2024 5132 5166 5128 5157 0 +52.60(+1.03%)
Mar 06, 2024 5108 5128 5092 5105 0 +26.11(+0.51%)
Mar 05, 2024 5111 5115 5057 5079 0 -52.30(-1.02%)
Mar 04, 2024 5131 5150 5127 5131 0 -6.13(-0.12%)
Mar 01, 2024 5099 5140 5094 5137 0 +40.81(+0.80%)
Feb 29, 2024 5085 5105 5062 5096 0 +26.51(+0.52%)
Feb 28, 2024 5067 5077 5058 5070 0 -8.42(-0.17%)
Feb 27, 2024 5075 5081 5057 5078 0 +8.65(+0.17%)
Feb 26, 2024 5093 5098 5069 5070 0 -19.27(-0.38%)
Feb 23, 2024 5101 5111 5081 5089 0 +1.77(+0.03%)
Feb 22, 2024 5039 5094 5039 5087 0 +105.23(+2.11%)
Feb 21, 2024 4963 4983 4946 4982 0 +6.29(+0.13%)
Feb 20, 2024 4989 4994 4955 4976 0 -30.06(-0.60%)
Feb 16, 2024 5006 5006 5006 5006 0 -24.16(-0.48%)
Feb 15, 2024 5003 5033 4999 5030 0 +29.11(+0.58%)
Feb 14, 2024 4976 5003 4956 5001 0 +47.45(+0.96%)
Feb 13, 2024 4968 4971 4920 4953 0 -68.67(-1.37%)
Feb 12, 2024 5027 5048 5017 5022 0 -4.77(-0.09%)
Feb 09, 2024 5004 5030 5000 5027 0 +28.70(+0.57%)
Feb 08, 2024 4995 5000 4987 4998 0 +2.85(+0.06%)
Feb 07, 2024 4973 5000 4969 4995 0 +40.83(+0.82%)
Feb 06, 2024 4950 4958 4935 4954 0 +11.42(+0.23%)
Feb 05, 2024 4957 4957 4918 4943 0 -15.80(-0.32%)
Feb 02, 2024 4916 4975 4908 4959 0 +52.42(+1.07%)
Feb 01, 2024 4861 4907 4854 4906 0 +60.54(+1.25%)
Jan 31, 2024 4899 4907 4845 4846 0 -79.32(-1.61%)
Jan 30, 2024 4926 4931 4916 4925 0 -2.96(-0.06%)
Jan 29, 2024 4893 4929 4887 4928 0 +36.96(+0.76%)
Jan 26, 2024 4889 4907 4881 4891 0 -3.19(-0.07%)
Jan 25, 2024 4887 4898 4869 4894 0 +25.61(+0.53%)
Jan 24, 2024 4889 4904 4866 4869 0 +3.95(+0.08%)
Jan 23, 2024 4857 4866 4844 4865 0 +14.17(+0.29%)
Jan 22, 2024 4853 4868 4844 4850 0 +10.62(+0.22%)
Jan 19, 2024 4796 4842 4786 4840 0 +58.87(+1.23%)
Jan 18, 2024 4760 4786 4741 4781 0 +41.73(+0.88%)
Jan 17, 2024 4739 4744 4715 4739 0 -26.77(-0.56%)
Jan 16, 2024 4772 4782 4747 4766 0 -17.85(-0.37%)
Jan 12, 2024 4784 4784 4784 4784 0 +3.59(+0.08%)
Jan 11, 2024 4792 4798 4740 4780 0 -3.21(-0.07%)
Jan 10, 2024 4760 4791 4756 4783 0 +26.95(+0.57%)
Jan 09, 2024 4742 4765 4730 4756 0 -7.04(-0.15%)
Jan 08, 2024 4704 4765 4700 4764 0 +66.30(+1.41%)
Jan 05, 2024 4691 4721 4682 4697 0 +8.56(+0.18%)
Jan 04, 2024 4697 4727 4688 4689 0 -16.13(-0.34%)
Jan 03, 2024 4725 4729 4700 4705 0 -38.02(-0.80%)
Jan 02, 2024 4745 4754 4723 4743 0 -27.00(-0.57%)
Dec 29, 2023 4770 4770 4770 4770 0 -13.52(-0.28%)
Dec 28, 2023 4786 4793 4781 4783 0 +1.77(+0.04%)
Dec 27, 2023 4773 4785 4769 4782 0 +6.83(+0.14%)
Dec 26, 2023 4759 4785 4758 4775 0 +20.12(+0.42%)
Dec 22, 2023 4755 4755 4755 4755 0 +7.88(+0.17%)
Dec 21, 2023 4724 4749 4708 4747 0 +48.40(+1.03%)
Dec 20, 2023 4765 4778 4698 4698 0 -70.02(-1.47%)
Dec 19, 2023 4744 4769 4744 4768 0 +27.81(+0.59%)
Dec 18, 2023 4726 4750 4726 4741 0 +21.37(+0.45%)
Dec 15, 2023 4711 4726 4705 4719 0 -0.36(-0.01%)
Dec 14, 2023 4721 4739 4694 4720 0 +12.46(+0.26%)
Dec 13, 2023 4646 4710 4643 4707 0 +63.39(+1.37%)
Dec 12, 2023 4618 4644 4608 4644 0 +21.26(+0.46%)
Dec 11, 2023 4593 4624 4593 4622 0 +18.07(+0.39%)
Dec 08, 2023 4576 4609 4574 4604 0 +18.78(+0.41%)
Dec 07, 2023 4569 4591 4565 4586 0 +36.25(+0.80%)
Dec 06, 2023 4586 4591 4546 4549 0 -17.84(-0.39%)
Dec 05, 2023 4557 4579 4552 4567 0 -2.60(-0.06%)
Dec 04, 2023 4564 4572 4547 4570 0 -24.85(-0.54%)
Dec 01, 2023 4559 4599 4555 4595 0 +26.83(+0.59%)
Nov 30, 2023 4555 4570 4537 4568 0 +17.22(+0.38%)
Nov 29, 2023 4572 4588 4547 4551 0 -4.31(-0.09%)
Nov 28, 2023 4546 4568 4541 4555 0 +4.46(+0.10%)
Nov 27, 2023 4555 4561 4546 4550 0 -8.91(-0.20%)
Nov 24, 2023 4556 4560 4553 4559 0 +2.72(+0.06%)
Nov 22, 2023 4557 4557 4557 4557 0 +18.43(+0.41%)
Nov 21, 2023 4539 4542 4526 4538 0 -9.19(-0.20%)
Nov 20, 2023 4512 4557 4510 4547 0 +33.36(+0.74%)
Nov 17, 2023 4510 4520 4500 4514 0 +5.78(+0.13%)
Nov 16, 2023 4497 4512 4488 4508 0 +5.36(+0.12%)
Nov 15, 2023 4505 4521 4495 4503 0 +7.18(+0.16%)
Nov 14, 2023 4459 4509 4459 4496 0 +84.15(+1.91%)
Nov 13, 2023 4407 4422 4394 4412 0 -3.69(-0.08%)
Nov 10, 2023 4364 4418 4353 4415 0 +67.89(+1.56%)
Nov 09, 2023 4391 4393 4344 4347 0 -35.43(-0.81%)
Nov 08, 2023 4384 4391 4360 4383 0 +4.40(+0.10%)
Nov 07, 2023 4366 4386 4355 4378 0 +12.40(+0.28%)
Nov 06, 2023 4364 4372 4348 4366 0 +7.64(+0.18%)
Nov 03, 2023 4341 4374 4334 4358 0 +40.56(+0.94%)
Nov 02, 2023 4268 4320 4268 4318 0 +79.92(+1.89%)
Nov 01, 2023 4201 4246 4198 4238 0 +44.06(+1.05%)
Oct 31, 2023 4171 4196 4153 4194 0 +26.98(+0.65%)
Oct 30, 2023 4139 4177 4133 4167 0 +49.45(+1.20%)
Oct 27, 2023 4153 4157 4104 4117 0 -19.86(-0.48%)
Oct 26, 2023 4176 4184 4128 4137 0 -49.54(-1.18%)
Oct 25, 2023 4232 4232 4181 4187 0 -60.91(-1.43%)
Oct 24, 2023 4236 4259 4219 4248 0 +30.64(+0.73%)
Oct 23, 2023 4210 4256 4189 4217 0 -7.12(-0.17%)
Oct 20, 2023 4274 4277 4223 4224 0 -53.84(-1.26%)
Oct 19, 2023 4321 4340 4270 4278 0 -36.60(-0.85%)
Oct 18, 2023 4357 4364 4304 4315 0 -58.60(-1.34%)
Oct 17, 2023 4345 4394 4338 4373 0 -0.43(-0.01%)
Oct 16, 2023 4342 4383 4350 4374 0 +45.85(+1.06%)
Oct 13, 2023 4360 4377 4312 4328 0 -21.83(-0.50%)
Oct 12, 2023 4381 4386 4325 4350 0 -27.34(-0.62%)
Oct 11, 2023 4367 4379 4345 4377 0 +18.71(+0.43%)
Oct 10, 2023 4340 4385 4340 4358 0 +22.58(+0.52%)
Oct 09, 2023 4289 4342 4284 4336 0 +27.16(+0.63%)
Oct 06, 2023 4235 4324 4220 4308 0 +50.31(+1.18%)
Oct 05, 2023 4259 4267 4226 4258 0 -5.56(-0.13%)
Oct 04, 2023 4234 4268 4220 4264 0 +34.30(+0.81%)
Oct 03, 2023 4270 4281 4216 4229 0 -58.94(-1.37%)
Oct 02, 2023 4285 4301 4260 4288 0 +0.34(+0.01%)
Sep 29, 2023 4328 4333 4275 4288 0 -11.65(-0.27%)
Sep 28, 2023 4270 4317 4264 4300 0 +25.19(+0.59%)
Sep 27, 2023 4283 4292 4239 4275 0 +0.98(+0.02%)
Sep 26, 2023 4313 4313 4266 4274 0 -63.91(-1.47%)
Sep 25, 2023 4311 4339 4316 4337 0 +17.38(+0.40%)
Sep 22, 2023 4342 4357 4316 4320 0 -9.94(-0.23%)
Sep 21, 2023 4374 4376 4329 4330 0 -72.20(-1.64%)
Sep 20, 2023 4453 4461 4401 4402 0 -41.75(-0.94%)
Sep 19, 2023 4445 4450 4417 4444 0 -9.58(-0.22%)
Sep 18, 2023 4445 4466 4442 4454 0 +3.21(+0.07%)
Sep 15, 2023 4498 4498 4447 4450 0 -54.78(-1.22%)
Sep 14, 2023 4488 4512 4479 4505 0 +37.66(+0.84%)
Sep 13, 2023 4463 4479 4454 4467 0 +5.54(+0.12%)
Sep 12, 2023 4473 4487 4457 4462 0 -25.56(-0.57%)
Sep 11, 2023 4481 4491 4468 4487 0 +29.97(+0.67%)
Sep 08, 2023 4451 4474 4448 4457 0 +6.35(+0.14%)
Sep 07, 2023 4435 4458 4430 4451 0 -14.34(-0.32%)
Sep 06, 2023 4490 4490 4442 4465 0 -31.35(-0.70%)
Sep 05, 2023 4510 4514 4496 4497 0 -18.94(-0.42%)
Sep 01, 2023 4516 4516 4516 4516 0 +8.11(+0.18%)
Aug 31, 2023 4517 4532 4507 4508 0 -7.21(-0.16%)
Aug 30, 2023 4500 4522 4494 4515 0 +17.24(+0.38%)
Aug 29, 2023 4433 4500 4432 4498 0 +64.32(+1.45%)
Aug 28, 2023 4426 4440 4415 4433 0 +27.60(+0.63%)
Aug 25, 2023 4389 4418 4356 4406 0 +29.40(+0.67%)
Aug 24, 2023 4455 4458 4376 4376 0 -59.70(-1.35%)
Aug 23, 2023 4396 4443 4396 4436 0 +48.46(+1.10%)
Aug 22, 2023 4415 4419 4383 4388 0 -12.22(-0.28%)
Aug 21, 2023 4380 4408 4360 4400 0 +30.06(+0.69%)
Aug 18, 2023 4345 4382 4335 4370 0 -0.65(-0.01%)
Aug 17, 2023 4416 4421 4365 4370 0 -33.97(-0.77%)
Aug 16, 2023 4434 4450 4404 4404 0 -33.53(-0.76%)
Aug 15, 2023 4479 4479 4432 4438 0 -51.86(-1.16%)
Aug 14, 2023 4458 4490 4453 4490 0 +25.67(+0.58%)
Aug 11, 2023 4451 4476 4444 4464 0 -4.78(-0.11%)
Aug 10, 2023 4487 4527 4458 4469 0 +1.12(+0.03%)
Aug 09, 2023 4502 4502 4461 4468 0 -31.67(-0.70%)
Aug 08, 2023 4498 4503 4464 4499 0 -19.06(-0.42%)
Aug 07, 2023 4492 4520 4491 4518 0 +40.41(+0.90%)
Aug 04, 2023 4514 4540 4475 4478 0 -23.86(-0.53%)
Aug 03, 2023 4494 4519 4486 4502 0 -11.50(-0.25%)
Aug 02, 2023 4551 4551 4506 4513 0 -63.34(-1.38%)
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.