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 )

21,714.54 -297.08 (-1.35%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
May 31, 2017 15374 15382 15254 15350 374,619,904 -22.40(-0.15%)
May 30, 2017 15396 15429 15361 15372 161,106,688 -49.60(-0.32%)
May 29, 2017 15420 15460 15405 15422 58,843,512 +5.00(+0.03%)
May 26, 2017 15429 15429 15368 15417 151,789,952 +6.20(+0.04%)
May 25, 2017 15464 15504 15340 15411 191,402,928 -8.80(-0.06%)
May 24, 2017 15470 15470 15327 15420 204,848,960 -57.40(-0.37%)
May 23, 2017 15521 15539 15466 15477 225,545,104 +18.40(+0.12%)
May 19, 2017 15347 15470 15335 15458 209,881,600 +181.30(+1.19%)
May 18, 2017 15229 15337 15165 15277 234,164,496 +3.50(+0.02%)
May 17, 2017 15502 15502 15274 15274 253,234,320 -269.60(-1.73%)
May 16, 2017 15650 15700 15543 15543 211,461,232 -86.20(-0.55%)
May 15, 2017 15626 15675 15614 15630 207,387,984 +91.60(+0.59%)
May 12, 2017 15551 15603 15505 15538 200,337,616 -12.60(-0.08%)
May 11, 2017 15617 15636 15526 15550 255,468,832 -82.70(-0.53%)
May 10, 2017 15568 15643 15566 15633 245,801,472 +64.00(+0.41%)
May 09, 2017 15644 15672 15517 15569 209,499,056 -82.90(-0.53%)
May 08, 2017 15625 15661 15592 15652 199,934,096 +70.10(+0.45%)
May 05, 2017 15442 15594 15423 15582 213,120,704 +185.30(+1.20%)
May 04, 2017 15510 15524 15367 15397 275,464,032 -146.40(-0.94%)
May 03, 2017 15591 15640 15538 15543 240,566,176 -76.60(-0.49%)
May 02, 2017 15590 15656 15566 15620 254,795,872 +44.10(+0.28%)
May 01, 2017 15602 15606 15562 15576 202,493,504 -10.50(-0.07%)
Apr 28, 2017 15542 15630 15504 15586 216,799,872 +79.60(+0.51%)
Apr 27, 2017 15644 15644 15427 15506 277,398,240 -143.00(-0.91%)
Apr 26, 2017 15745 15755 15650 15650 235,581,136 -95.70(-0.61%)
Apr 25, 2017 15748 15793 15736 15745 251,930,528 +32.70(+0.21%)
Apr 24, 2017 15694 15763 15683 15712 202,147,664 +98.00(+0.63%)
Apr 21, 2017 15609 15641 15585 15614 177,328,560 -11.10(-0.07%)
Apr 20, 2017 15584 15675 15566 15626 198,428,224 +72.70(+0.47%)
Apr 19, 2017 15659 15684 15533 15553 222,195,456 -69.70(-0.45%)
Apr 18, 2017 15643 15659 15543 15623 206,884,336 -62.30(-0.40%)
Apr 17, 2017 15562 15688 15562 15685 160,815,760 +149.40(+0.96%)
Apr 13, 2017 15635 15635 15529 15536 179,648,448 -112.90(-0.72%)
Apr 12, 2017 15701 15714 15643 15648 208,125,616 -78.70(-0.50%)
Apr 11, 2017 15733 15738 15604 15727 221,277,696 -3.70(-0.02%)
Apr 10, 2017 15657 15758 15643 15731 164,370,560 +63.70(+0.41%)
Apr 07, 2017 15700 15704 15641 15667 214,293,344 -30.10(-0.19%)
Apr 06, 2017 15685 15729 15660 15697 180,306,736 +54.20(+0.35%)
Apr 05, 2017 15718 15758 15642 15643 227,717,504 -26.10(-0.17%)
Apr 04, 2017 15555 15683 15555 15669 180,643,760 +84.70(+0.54%)
Apr 03, 2017 15587 15633 15458 15584 208,062,944 +36.60(+0.24%)
Mar 31, 2017 15558 15608 15544 15548 226,075,104 -31.00(-0.20%)
Mar 30, 2017 15653 15664 15538 15579 184,164,960 -78.80(-0.50%)
Mar 29, 2017 15586 15662 15545 15658 184,256,016 +59.00(+0.38%)
Mar 28, 2017 15522 15614 15522 15599 232,617,024 +92.40(+0.60%)
Mar 27, 2017 15369 15512 15332 15506 188,275,744 +63.50(+0.41%)
Mar 24, 2017 15467 15485 15422 15443 167,699,840 +9.10(+0.06%)
Mar 23, 2017 15350 15468 15326 15434 191,565,056 +85.10(+0.55%)
Mar 22, 2017 15274 15366 15242 15348 224,716,992 +35.40(+0.23%)
Mar 21, 2017 15456 15520 15300 15313 214,897,680 -129.20(-0.84%)
Mar 20, 2017 15491 15508 15392 15442 188,533,456 -48.20(-0.31%)
Mar 17, 2017 15563 15623 15490 15490 498,165,632 -71.90(-0.46%)
Mar 16, 2017 15563 15607 15557 15562 203,344,480 +41.50(+0.27%)
Mar 15, 2017 15436 15534 15420 15521 259,678,784 +141.30(+0.92%)
Mar 14, 2017 15475 15475 15371 15380 229,413,488 -165.20(-1.06%)
Mar 13, 2017 15496 15566 15496 15545 233,150,096 +38.10(+0.25%)
Mar 10, 2017 15543 15574 15422 15507 225,497,888 +9.90(+0.06%)
Mar 09, 2017 15502 15584 15431 15497 234,936,352 -0.20(-0.00%)
Mar 08, 2017 15602 15646 15489 15497 219,321,904 -111.80(-0.72%)
Mar 07, 2017 15617 15638 15577 15609 209,342,976 -21.00(-0.13%)
Mar 06, 2017 15571 15631 15500 15630 203,871,664 +21.30(+0.14%)
Mar 03, 2017 15523 15622 15521 15608 216,741,744 +71.80(+0.46%)
Mar 02, 2017 15587 15620 15532 15537 232,759,376 -63.00(-0.40%)
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.