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 (%)
Oct 31, 2002 891.19 898.88 879.77 885.77 0 -4.94(-0.55%)
Oct 30, 2002 883.29 895.25 879.21 890.71 0 +8.56(+0.97%)
Oct 29, 2002 889.51 890.69 867.90 882.15 0 -8.08(-0.91%)
Oct 28, 2002 901.02 907.49 886.12 890.23 0 -7.42(-0.83%)
Oct 25, 2002 882.12 897.70 877.00 897.65 0 +15.15(+1.72%)
Oct 24, 2002 897.19 902.95 878.99 882.50 0 -13.64(-1.52%)
Oct 23, 2002 889.63 896.14 873.82 896.14 0 +5.98(+0.67%)
Oct 22, 2002 896.65 896.65 882.38 890.16 0 -9.56(-1.06%)
Oct 21, 2002 882.05 900.73 873.06 899.72 0 +15.33(+1.73%)
Oct 18, 2002 878.94 886.69 866.56 884.39 0 +5.19(+0.59%)
Oct 17, 2002 864.80 885.41 864.80 879.20 0 +19.18(+2.23%)
Oct 16, 2002 874.45 874.45 856.24 860.02 0 -21.25(-2.41%)
Oct 15, 2002 848.94 881.27 848.94 881.27 0 +39.83(+4.73%)
Oct 14, 2002 833.04 844.47 828.38 841.44 0 +6.12(+0.73%)
Oct 11, 2002 806.00 843.28 806.00 835.32 0 +31.40(+3.91%)
Oct 10, 2002 776.68 806.48 768.58 803.92 0 +27.16(+3.50%)
Oct 09, 2002 794.13 794.13 775.80 776.76 0 -21.79(-2.73%)
Oct 08, 2002 788.06 808.83 779.48 798.55 0 +13.27(+1.69%)
Oct 07, 2002 800.01 808.24 782.94 785.28 0 -15.30(-1.91%)
Oct 04, 2002 820.16 825.86 794.03 800.58 0 -18.37(-2.24%)
Oct 03, 2002 830.10 840.03 817.27 818.95 0 -8.96(-1.08%)
Oct 02, 2002 846.34 851.91 826.51 827.91 0 -20.00(-2.36%)
Oct 01, 2002 816.30 847.92 812.69 847.91 0 +32.62(+4.00%)
Sep 30, 2002 824.11 824.63 800.26 815.29 0 -12.08(-1.46%)
Sep 27, 2002 852.57 852.57 826.86 827.37 0 -27.58(-3.23%)
Sep 26, 2002 842.03 856.63 842.03 854.95 0 +15.29(+1.82%)
Sep 25, 2002 822.57 844.24 818.46 839.66 0 +20.37(+2.49%)
Sep 24, 2002 830.22 833.40 817.39 819.29 0 -14.41(-1.73%)
Sep 23, 2002 842.57 842.57 825.74 833.70 0 -11.69(-1.38%)
Sep 20, 2002 844.53 849.33 839.08 845.39 0 +2.07(+0.25%)
Sep 19, 2002 865.83 865.83 843.11 843.32 0 -26.14(-3.01%)
Sep 18, 2002 869.01 878.42 857.39 869.46 0 -4.06(-0.46%)
Sep 17, 2002 894.23 902.65 872.37 873.52 0 -17.58(-1.97%)
Sep 16, 2002 888.64 891.83 878.88 891.10 0 +1.29(+0.14%)
Sep 13, 2002 885.46 892.76 877.07 889.81 0 +2.90(+0.33%)
Sep 12, 2002 907.02 907.02 884.84 886.91 0 -22.54(-2.48%)
Sep 11, 2002 910.63 923.82 908.46 909.45 0 -0.13(-0.01%)
Sep 10, 2002 903.50 909.91 900.51 909.58 0 +6.62(+0.73%)
Sep 09, 2002 891.51 907.39 882.88 902.96 0 +9.04(+1.01%)
Sep 06, 2002 884.28 899.08 884.28 893.92 0 +14.77(+1.68%)
Sep 05, 2002 890.53 890.53 870.53 879.15 0 -14.25(-1.60%)
Sep 04, 2002 878.37 896.09 875.76 893.40 0 +15.38(+1.75%)
Sep 03, 2002 914.38 914.38 877.51 878.02 0 -38.05(-4.15%)
Aug 30, 2002 915.43 928.15 910.19 916.07 0 -1.73(-0.19%)
Aug 29, 2002 916.46 924.67 903.30 917.80 0 -0.07(-0.01%)
Aug 28, 2002 932.93 932.93 913.21 917.87 0 -16.95(-1.81%)
Aug 27, 2002 948.62 955.84 930.35 934.82 0 -13.13(-1.39%)
Aug 26, 2002 941.59 950.79 930.42 947.95 0 +7.09(+0.75%)
Aug 23, 2002 960.13 962.70 937.17 940.86 0 -21.84(-2.27%)
Aug 22, 2002 950.11 965.00 946.43 962.70 0 +13.34(+1.41%)
Aug 21, 2002 942.33 951.59 931.32 949.36 0 +11.93(+1.27%)
Aug 20, 2002 947.88 947.88 931.86 937.43 0 -13.27(-1.40%)
Aug 19, 2002 928.65 951.17 927.21 950.70 0 +21.93(+2.36%)
Aug 16, 2002 928.13 935.38 916.22 928.77 0 -1.48(-0.16%)
Aug 15, 2002 920.54 933.28 918.15 930.25 0 +10.63(+1.16%)
Aug 14, 2002 884.71 920.20 876.20 919.62 0 +35.41(+4.00%)
Aug 13, 2002 902.97 911.75 883.59 884.21 0 -19.59(-2.17%)
Aug 12, 2002 904.37 907.85 892.33 903.80 0 -4.84(-0.53%)
Aug 09, 2002 902.03 913.95 890.72 908.64 0 +3.18(+0.35%)
Aug 08, 2002 876.40 905.84 875.16 905.46 0 +28.69(+3.27%)
Aug 07, 2002 864.11 878.76 854.19 876.77 0 +17.20(+2.00%)
Aug 06, 2002 836.83 874.50 836.83 859.57 0 +24.97(+2.99%)
Aug 05, 2002 863.45 864.06 833.44 834.60 0 -29.64(-3.43%)
Aug 02, 2002 883.82 884.87 853.93 864.24 0 -20.42(-2.31%)
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.