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 (%)
Dec 31, 2010 1257 1259 1254 1258 0 -0.24(-0.02%)
Dec 30, 2010 1259 1261 1256 1258 0 -1.90(-0.15%)
Dec 29, 2010 1259 1263 1259 1260 0 +1.27(+0.10%)
Dec 28, 2010 1259 1260 1256 1259 0 +0.97(+0.08%)
Dec 27, 2010 1255 1258 1251 1258 0 +0.77(+0.06%)
Dec 23, 2010 1258 1259 1254 1257 0 -2.07(-0.16%)
Dec 22, 2010 1255 1259 1255 1259 0 +4.24(+0.34%)
Dec 21, 2010 1249 1256 1249 1255 0 +7.52(+0.60%)
Dec 20, 2010 1246 1250 1242 1247 0 +3.17(+0.25%)
Dec 17, 2010 1244 1246 1240 1244 0 +1.04(+0.08%)
Dec 16, 2010 1236 1244 1233 1243 0 +7.64(+0.62%)
Dec 15, 2010 1242 1244 1234 1235 0 -6.36(-0.51%)
Dec 14, 2010 1242 1247 1238 1242 0 +1.13(+0.09%)
Dec 13, 2010 1243 1247 1240 1240 0 +0.06(+0.00%)
Dec 10, 2010 1234 1240 1233 1240 0 +7.40(+0.60%)
Dec 09, 2010 1230 1235 1227 1233 0 +4.72(+0.38%)
Dec 08, 2010 1225 1229 1220 1228 0 +4.53(+0.37%)
Dec 07, 2010 1227 1235 1223 1224 0 +0.63(+0.05%)
Dec 06, 2010 1224 1226 1221 1223 0 -1.59(-0.13%)
Dec 03, 2010 1220 1226 1217 1225 0 +3.18(+0.26%)
Dec 02, 2010 1207 1222 1207 1222 0 +15.46(+1.28%)
Dec 01, 2010 1187 1208 1187 1206 0 +25.52(+2.16%)
Nov 30, 2010 1183 1187 1174 1181 0 -7.21(-0.61%)
Nov 29, 2010 1189 1190 1174 1188 0 -1.64(-0.14%)
Nov 26, 2010 1194 1194 1187 1189 0 -8.95(-0.75%)
Nov 24, 2010 1184 1198 1198 1198 0 +17.62(+1.49%)
Nov 23, 2010 1193 1193 1177 1181 0 -17.11(-1.43%)
Nov 22, 2010 1198 1199 1185 1198 0 -1.89(-0.16%)
Nov 19, 2010 1196 1200 1189 1200 0 +3.04(+0.25%)
Nov 18, 2010 1184 1200 1184 1197 0 +18.10(+1.54%)
Nov 17, 2010 1178 1184 1176 1179 0 +0.25(+0.02%)
Nov 16, 2010 1195 1195 1173 1178 0 -19.41(-1.62%)
Nov 15, 2010 1200 1207 1197 1198 0 -1.46(-0.12%)
Nov 12, 2010 1209 1210 1194 1199 0 -14.33(-1.18%)
Nov 11, 2010 1213 1215 1204 1214 0 -5.17(-0.42%)
Nov 10, 2010 1213 1219 1204 1219 0 +5.31(+0.44%)
Nov 09, 2010 1224 1227 1209 1213 0 -9.85(-0.81%)
Nov 08, 2010 1223 1225 1218 1223 0 -2.60(-0.21%)
Nov 05, 2010 1221 1227 1220 1226 0 +4.79(+0.39%)
Nov 04, 2010 1198 1221 1198 1221 0 +23.10(+1.93%)
Nov 03, 2010 1194 1198 1184 1198 0 +4.39(+0.37%)
Nov 02, 2010 1188 1196 1188 1194 0 +9.19(+0.78%)
Nov 01, 2010 1186 1196 1178 1184 0 +1.12(+0.09%)
Oct 29, 2010 1184 1185 1180 1183 0 -0.52(-0.04%)
Oct 28, 2010 1184 1190 1177 1184 0 +1.33(+0.11%)
Oct 27, 2010 1184 1184 1172 1182 0 -3.17(-0.27%)
Oct 25, 2010 1185 1196 1185 1186 0 +2.54(+0.21%)
Oct 22, 2010 1181 1184 1179 1183 0 +2.82(+0.24%)
Oct 21, 2010 1180 1189 1171 1180 0 +2.09(+0.18%)
Oct 20, 2010 1167 1183 1167 1178 0 +12.27(+1.05%)
Oct 19, 2010 1179 1179 1160 1166 0 -18.81(-1.59%)
Oct 18, 2010 1177 1186 1175 1185 0 +8.52(+0.72%)
Oct 15, 2010 1177 1181 1167 1176 0 +2.38(+0.20%)
Oct 14, 2010 1178 1179 1167 1174 0 -4.29(-0.36%)
Oct 13, 2010 1171 1184 1171 1178 0 +8.33(+0.71%)
Oct 12, 2010 1164 1173 1156 1170 0 +4.45(+0.38%)
Oct 11, 2010 1165 1169 1162 1165 0 +0.17(+0.01%)
Oct 08, 2010 1158 1168 1156 1165 0 +7.09(+0.61%)
Oct 07, 2010 1162 1164 1151 1158 0 -1.91(-0.16%)
Oct 06, 2010 1160 1162 1155 1160 0 -0.78(-0.07%)
Oct 05, 2010 1141 1163 1141 1161 0 +23.72(+2.09%)
Oct 04, 2010 1145 1148 1132 1137 0 -9.21(-0.80%)
Oct 01, 2010 1143 1150 1139 1146 0 +5.04(+0.44%)
Sep 30, 2010 1146 1157 1136 1141 0 -3.53(-0.31%)
Sep 29, 2010 1147 1149 1140 1145 0 -2.97(-0.26%)
Sep 28, 2010 1142 1150 1132 1148 0 +5.54(+0.49%)
Sep 27, 2010 1149 1150 1142 1142 0 -6.51(-0.57%)
Sep 24, 2010 1132 1149 1132 1149 0 +23.84(+2.12%)
Sep 23, 2010 1131 1137 1123 1125 0 -9.45(-0.83%)
Sep 22, 2010 1139 1144 1132 1134 0 -5.50(-0.48%)
Sep 21, 2010 1143 1149 1136 1140 0 -2.93(-0.26%)
Sep 20, 2010 1127 1145 1127 1143 0 +17.12(+1.52%)
Sep 17, 2010 1126 1131 1122 1126 0 +0.52(+0.05%)
Sep 15, 2010 1119 1126 1115 1125 0 +3.97(+0.35%)
Sep 14, 2010 1121 1127 1116 1121 0 -0.80(-0.07%)
Sep 13, 2010 1113 1124 1113 1122 0 +12.35(+1.11%)
Sep 10, 2010 1105 1111 1104 1110 0 +5.37(+0.49%)
Sep 09, 2010 1101 1110 1101 1104 0 +5.31(+0.48%)
Sep 08, 2010 1092 1103 1092 1099 0 +7.03(+0.64%)
Sep 07, 2010 1103 1103 1091 1092 0 -12.67(-1.15%)
Sep 03, 2010 1094 1105 1094 1105 0 +14.41(+1.32%)
Sep 02, 2010 1081 1090 1080 1090 0 +9.81(+0.91%)
Sep 01, 2010 1050 1081 1050 1080 0 +30.96(+2.95%)
Aug 31, 2010 1047 1055 1041 1049 0 +0.41(+0.04%)
Aug 30, 2010 1063 1064 1049 1049 0 -15.67(-1.47%)
Aug 27, 2010 1049 1065 1040 1065 0 +17.37(+1.66%)
Aug 26, 2010 1056 1061 1045 1047 0 -8.11(-0.77%)
Aug 25, 2010 1049 1059 1040 1055 0 +3.46(+0.33%)
Aug 24, 2010 1063 1063 1047 1052 0 -15.49(-1.45%)
Aug 23, 2010 1073 1082 1067 1067 0 -4.33(-0.40%)
Aug 20, 2010 1076 1076 1064 1072 0 -3.94(-0.37%)
Aug 19, 2010 1092 1092 1071 1076 0 -18.53(-1.69%)
Aug 18, 2010 1092 1100 1086 1094 0 +1.62(+0.15%)
Aug 17, 2010 1081 1100 1081 1093 0 +13.16(+1.22%)
Aug 16, 2010 1077 1083 1069 1079 0 +0.13(+0.01%)
Aug 13, 2010 1082 1086 1079 1079 0 -4.36(-0.40%)
Aug 12, 2010 1081 1087 1077 1084 0 -5.86(-0.54%)
Aug 11, 2010 1117 1117 1089 1089 0 -31.59(-2.82%)
Aug 10, 2010 1123 1127 1112 1121 0 -6.73(-0.60%)
Aug 09, 2010 1123 1129 1121 1128 0 +6.15(+0.55%)
Aug 06, 2010 1122 1123 1107 1122 0 -4.17(-0.37%)
Aug 05, 2010 1126 1127 1119 1126 0 -1.43(-0.13%)
Aug 04, 2010 1121 1129 1119 1127 0 +6.78(+0.61%)
Aug 03, 2010 1125 1125 1117 1120 0 -5.40(-0.48%)
Aug 02, 2010 1108 1127 1108 1126 0 +24.26(+2.20%)
Jul 30, 2010 1098 1106 1088 1102 0 +0.07(+0.01%)
Jul 29, 2010 1108 1116 1093 1102 0 -4.60(-0.42%)
Jul 28, 2010 1113 1115 1103 1106 0 -7.71(-0.69%)
Jul 27, 2010 1117 1121 1110 1114 0 -1.17(-0.10%)
Jul 26, 2010 1103 1115 1101 1115 0 +12.35(+1.12%)
Jul 23, 2010 1092 1104 1088 1103 0 +8.99(+0.82%)
Jul 22, 2010 1072 1098 1072 1094 0 +24.08(+2.25%)
Jul 21, 2010 1087 1089 1065 1070 0 -13.89(-1.28%)
Jul 20, 2010 1065 1084 1057 1083 0 +12.23(+1.14%)
Jul 19, 2010 1067 1075 1061 1071 0 +6.37(+0.60%)
Jul 16, 2010 1094 1094 1063 1065 0 -31.60(-2.88%)
Jul 15, 2010 1094 1099 1081 1096 0 +1.31(+0.12%)
Jul 14, 2010 1096 1099 1088 1095 0 -0.17(-0.02%)
Jul 13, 2010 1081 1099 1081 1095 0 +16.59(+1.54%)
Jul 12, 2010 1077 1081 1070 1079 0 +0.79(+0.07%)
Jul 09, 2010 1070 1078 1068 1078 0 +7.71(+0.72%)
Jul 08, 2010 1063 1071 1058 1070 0 +9.98(+0.94%)
Jul 07, 2010 1029 1061 1029 1060 0 +32.21(+3.13%)
Jul 06, 2010 1028 1042 1018 1028 0 +5.48(+0.54%)
Jul 02, 2010 1028 1033 1016 1023 0 -4.79(-0.47%)
Jul 01, 2010 1031 1034 1011 1027 0 -3.34(-0.32%)
Jun 30, 2010 1041 1048 1028 1031 0 -10.53(-1.01%)
Jun 29, 2010 1071 1071 1035 1041 0 -35.52(-3.30%)
Jun 25, 2010 1075 1084 1068 1077 0 +3.07(+0.29%)
Jun 24, 2010 1091 1091 1072 1074 0 -18.35(-1.68%)
Jun 23, 2010 1096 1100 1085 1092 0 -3.27(-0.30%)
Jun 22, 2010 1114 1118 1094 1095 0 -17.89(-1.61%)
Jun 21, 2010 1123 1131 1108 1113 0 -4.31(-0.39%)
Jun 18, 2010 1116 1121 1114 1118 0 +1.47(+0.13%)
Jun 17, 2010 1116 1118 1106 1116 0 +1.43(+0.13%)
Jun 16, 2010 1114 1119 1107 1115 0 -0.62(-0.06%)
Jun 15, 2010 1091 1116 1091 1115 0 +25.60(+2.35%)
Jun 14, 2010 1095 1106 1089 1090 0 -1.97(-0.18%)
Jun 11, 2010 1083 1092 1077 1092 0 +4.76(+0.44%)
Jun 10, 2010 1059 1088 1059 1087 0 +31.15(+2.95%)
Jun 09, 2010 1063 1078 1052 1056 0 -6.31(-0.59%)
Jun 08, 2010 1051 1063 1042 1062 0 +11.53(+1.10%)
Jun 07, 2010 1066 1071 1050 1050 0 -14.41(-1.35%)
Jun 04, 2010 1098 1098 1060 1065 0 -37.95(-3.44%)
Jun 03, 2010 1099 1106 1092 1103 0 +4.45(+0.41%)
Jun 02, 2010 1073 1099 1072 1098 0 +27.67(+2.58%)
Jun 01, 2010 1087 1095 1070 1071 0 -18.70(-1.72%)
May 28, 2010 1103 1089 1089 1089 576,242,688 -13.65(-1.24%)
May 27, 2010 1074 1104 1074 1103 0 +35.11(+3.29%)
May 26, 2010 1076 1091 1066 1068 0 -6.08(-0.57%)
May 25, 2010 1067 1075 1041 1074 0 +0.38(+0.04%)
May 24, 2010 1085 1090 1073 1074 0 -14.04(-1.29%)
May 21, 2010 1067 1090 1056 1088 0 +16.10(+1.50%)
May 20, 2010 1077 1095 1072 1072 0 -43.46(-3.90%)
May 19, 2010 1120 1124 1101 1115 0 -5.75(-0.51%)
May 18, 2010 1139 1149 1117 1121 0 -16.14(-1.42%)
May 17, 2010 1137 1142 1115 1137 0 +1.26(+0.11%)
May 14, 2010 1157 1157 1126 1136 0 -21.76(-1.88%)
May 13, 2010 1170 1174 1156 1157 0 -14.23(-1.21%)
May 12, 2010 1155 1173 1155 1172 0 +15.88(+1.37%)
May 11, 2010 1165 1170 1154 1156 0 -3.94(-0.34%)
May 10, 2010 1151 1160 1147 1160 0 +48.85(+4.40%)
May 07, 2010 1127 1135 1094 1111 0 -17.27(-1.53%)
May 06, 2010 1164 1168 1066 1128 0 -37.72(-3.24%)
May 05, 2010 1166 1176 1161 1166 0 -7.73(-0.66%)
May 04, 2010 1198 1198 1168 1174 0 -28.66(-2.38%)
May 03, 2010 1189 1205 1189 1202 0 +15.57(+1.31%)
Apr 30, 2010 1207 1208 1186 1187 0 -20.09(-1.66%)
Apr 29, 2010 1193 1209 1193 1207 0 +15.42(+1.29%)
Apr 28, 2010 1185 1195 1182 1191 0 +7.65(+0.65%)
Apr 27, 2010 1210 1211 1182 1184 0 -28.34(-2.34%)
Apr 26, 2010 1217 1220 1211 1212 0 -5.23(-0.43%)
Apr 23, 2010 1208 1217 1205 1217 0 +8.61(+0.71%)
Apr 22, 2010 1203 1210 1190 1209 0 +2.73(+0.23%)
Apr 21, 2010 1207 1211 1199 1206 0 -1.23(-0.10%)
Apr 20, 2010 1199 1209 1199 1207 0 +9.65(+0.81%)
Apr 19, 2010 1192 1198 1184 1198 0 +5.39(+0.45%)
Apr 16, 2010 1210 1210 1187 1192 0 -19.54(-1.61%)
Apr 15, 2010 1211 1214 1208 1212 0 +1.02(+0.08%)
Apr 14, 2010 1199 1211 1199 1211 0 +13.35(+1.12%)
Apr 13, 2010 1196 1199 1189 1197 0 +0.82(+0.07%)
Apr 12, 2010 1195 1199 1195 1196 0 +2.11(+0.18%)
Apr 09, 2010 1187 1195 1187 1194 0 +7.93(+0.67%)
Apr 08, 2010 1182 1189 1175 1186 0 +3.99(+0.34%)
Apr 07, 2010 1188 1190 1177 1182 0 -6.99(-0.59%)
Apr 06, 2010 1186 1192 1183 1189 0 +2.00(+0.17%)
Apr 05, 2010 1179 1188 1179 1187 0 +9.34(+0.79%)
Apr 01, 2010 1171 1178 1178 1178 4,006,870,016 +8.67(+0.74%)
Mar 31, 2010 1172 1175 1166 1169 0 -3.84(-0.33%)
Mar 30, 2010 1174 1178 1169 1173 0 +0.05(+0.00%)
Mar 29, 2010 1168 1175 1168 1173 0 +6.63(+0.57%)
Mar 26, 2010 1168 1174 1161 1167 0 +0.86(+0.07%)
Mar 25, 2010 1170 1181 1165 1166 0 -1.99(-0.17%)
Mar 24, 2010 1173 1173 1166 1168 0 -6.45(-0.55%)
Mar 23, 2010 1166 1175 1164 1174 0 +8.36(+0.72%)
Mar 22, 2010 1157 1168 1153 1166 0 +5.91(+0.51%)
Mar 19, 2010 1167 1169 1155 1160 0 -5.93(-0.51%)
Mar 18, 2010 1166 1168 1161 1166 0 -0.38(-0.03%)
Mar 17, 2010 1160 1170 1160 1166 0 +6.75(+0.58%)
Mar 16, 2010 1151 1160 1150 1159 0 +8.95(+0.78%)
Mar 15, 2010 1144 1151 1143 1151 0 +0.52(+0.05%)
Mar 12, 2010 1152 1153 1147 1150 0 -0.25(-0.02%)
Mar 11, 2010 1144 1150 1139 1150 0 +4.63(+0.40%)
Mar 10, 2010 1140 1148 1140 1146 0 +5.16(+0.45%)
Mar 09, 2010 1138 1145 1135 1140 0 +1.95(+0.17%)
Mar 08, 2010 1138 1141 1137 1138 0 -0.20(-0.02%)
Mar 05, 2010 1125 1139 1125 1139 0 +15.73(+1.40%)
Mar 04, 2010 1119 1124 1117 1123 0 +4.18(+0.37%)
Mar 03, 2010 1119 1126 1117 1119 0 +0.48(+0.04%)
Mar 02, 2010 1117 1123 1117 1118 0 +2.60(+0.23%)
Mar 01, 2010 1105 1116 1105 1116 0 +11.22(+1.02%)
Feb 26, 2010 1103 1107 1098 1104 0 +1.55(+0.14%)
Feb 25, 2010 1101 1104 1086 1103 0 -2.30(-0.21%)
Feb 24, 2010 1096 1106 1096 1105 0 +10.64(+0.97%)
Feb 23, 2010 1107 1109 1092 1095 0 -13.41(-1.21%)
Feb 22, 2010 1110 1112 1105 1108 0 -1.16(-0.10%)
Feb 19, 2010 1105 1112 1101 1109 0 +2.42(+0.22%)
Feb 18, 2010 1099 1108 1097 1107 0 +7.24(+0.66%)
Feb 17, 2010 1096 1101 1095 1100 0 +4.64(+0.42%)
Feb 16, 2010 1079 1096 1079 1095 0 +19.36(+1.80%)
Feb 12, 2010 1076 1076 1076 1076 4,160,679,936 -2.96(-0.27%)
Feb 11, 2010 1067 1080 1061 1078 0 +10.34(+0.97%)
Feb 10, 2010 1070 1074 1059 1068 0 -2.39(-0.22%)
Feb 09, 2010 1060 1079 1060 1071 0 +13.78(+1.30%)
Feb 08, 2010 1066 1071 1057 1057 0 -9.45(-0.89%)
Feb 05, 2010 1064 1067 1044 1066 0 +3.08(+0.29%)
Feb 04, 2010 1097 1097 1063 1063 0 -34.17(-3.11%)
Feb 03, 2010 1101 1103 1094 1097 0 -6.04(-0.55%)
Feb 02, 2010 1090 1105 1088 1103 0 +14.13(+1.30%)
Feb 01, 2010 1074 1089 1074 1089 0 +15.32(+1.43%)
Jan 29, 2010 1088 1096 1072 1074 0 -10.66(-0.98%)
Jan 28, 2010 1097 1100 1078 1085 0 -12.97(-1.18%)
Jan 27, 2010 1092 1100 1083 1098 0 +5.33(+0.49%)
Jan 26, 2010 1096 1104 1090 1092 0 -4.61(-0.42%)
Jan 25, 2010 1092 1103 1092 1097 0 +5.02(+0.46%)
Jan 22, 2010 1115 1115 1090 1092 0 -24.72(-2.21%)
Jan 21, 2010 1139 1142 1115 1116 0 -21.56(-1.89%)
Jan 20, 2010 1148 1148 1129 1138 0 -12.19(-1.06%)
Jan 19, 2010 1136 1150 1136 1150 0 +14.20(+1.25%)
Jan 15, 2010 1148 1136 1136 1136 463,762,688 -12.43(-1.08%)
Jan 14, 2010 1146 1150 1144 1148 0 +2.78(+0.24%)
Jan 13, 2010 1137 1148 1133 1146 0 +9.46(+0.83%)
Jan 12, 2010 1144 1144 1132 1136 0 -10.76(-0.94%)
Jan 11, 2010 1146 1150 1047 1147 0 +13.99(+1.23%)
Jan 04, 2010 1117 1134 1117 1133 0 +17.89(+1.60%)
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.