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, 2012 1402 1427 1398 1426 0 +23.76(+1.69%)
Dec 28, 2012 1418 1418 1402 1402 0 -15.67(-1.10%)
Dec 27, 2012 1420 1423 1402 1418 0 -1.73(-0.12%)
Dec 26, 2012 1427 1429 1416 1420 0 -6.83(-0.48%)
Dec 24, 2012 1430 1430 1425 1427 0 -3.49(-0.24%)
Dec 21, 2012 1444 1444 1423 1430 0 -13.54(-0.94%)
Dec 20, 2012 1436 1444 1433 1444 0 +7.88(+0.55%)
Dec 19, 2012 1447 1448 1436 1436 0 -10.98(-0.76%)
Dec 18, 2012 1430 1448 1430 1447 0 +16.43(+1.15%)
Dec 17, 2012 1414 1431 1414 1430 0 +16.78(+1.19%)
Dec 14, 2012 1419 1419 1412 1414 0 -5.87(-0.41%)
Dec 13, 2012 1428 1431 1416 1419 0 -9.03(-0.63%)
Dec 12, 2012 1428 1439 1427 1428 0 +0.64(+0.04%)
Dec 11, 2012 1419 1434 1419 1428 0 +9.29(+0.65%)
Dec 10, 2012 1418 1422 1416 1419 0 +0.48(+0.03%)
Dec 07, 2012 1414 1420 1411 1418 0 +4.13(+0.29%)
Dec 06, 2012 1409 1414 1406 1414 0 +4.66(+0.33%)
Dec 05, 2012 1407 1416 1398 1409 0 +2.23(+0.16%)
Dec 04, 2012 1409 1413 1404 1407 0 -9.13(-0.64%)
Nov 30, 2012 1416 1419 1412 1416 0 +0.23(+0.02%)
Nov 29, 2012 1410 1420 1409 1416 0 +6.02(+0.43%)
Nov 28, 2012 1399 1410 1385 1410 0 +10.99(+0.79%)
Nov 27, 2012 1406 1409 1398 1399 0 -7.35(-0.52%)
Nov 26, 2012 1409 1409 1398 1406 0 -2.86(-0.20%)
Nov 23, 2012 1391 1409 1391 1409 0 +18.12(+1.30%)
Nov 21, 2012 1388 1391 1386 1391 0 +3.22(+0.23%)
Nov 20, 2012 1387 1390 1377 1388 0 +0.92(+0.07%)
Nov 19, 2012 1360 1387 1360 1387 0 +27.01(+1.99%)
Nov 16, 2012 1353 1362 1343 1360 0 +6.55(+0.48%)
Nov 15, 2012 1355 1361 1348 1353 0 -2.16(-0.16%)
Nov 14, 2012 1375 1380 1352 1355 0 -19.04(-1.39%)
Nov 13, 2012 1380 1389 1371 1375 0 -5.50(-0.40%)
Nov 12, 2012 1380 1385 1377 1380 0 +0.18(+0.01%)
Nov 09, 2012 1378 1391 1373 1380 0 +2.34(+0.17%)
Nov 08, 2012 1395 1401 1378 1378 0 -17.02(-1.22%)
Nov 07, 2012 1428 1428 1388 1395 0 -33.86(-2.37%)
Nov 06, 2012 1419 1433 1417 1428 0 +11.13(+0.79%)
Nov 05, 2012 1414 1420 1408 1417 0 +3.06(+0.22%)
Nov 02, 2012 1428 1434 1413 1414 0 -13.39(-0.94%)
Nov 01, 2012 1412 1428 1412 1428 0 +15.43(+1.09%)
Oct 31, 2012 1411 1419 1406 1412 0 +0.22(+0.02%)
Oct 26, 2012 1413 1412 1412 1412 3,284,910,080 -1.03(-0.07%)
Oct 25, 2012 1410 1421 1405 1413 0 +4.22(+0.30%)
Oct 24, 2012 1413 1420 1407 1409 0 -4.36(-0.31%)
Oct 23, 2012 1434 1434 1408 1413 0 -20.08(-1.40%)
Oct 19, 2012 1457 1457 1430 1433 0 -24.15(-1.66%)
Oct 18, 2012 1461 1464 1453 1457 0 -3.57(-0.24%)
Oct 17, 2012 1454 1462 1453 1461 0 +5.99(+0.41%)
Oct 16, 2012 1440 1456 1440 1455 0 +14.79(+1.03%)
Oct 15, 2012 1429 1441 1427 1440 0 +11.54(+0.81%)
Oct 12, 2012 1433 1438 1426 1429 0 -4.25(-0.30%)
Oct 11, 2012 1433 1444 1433 1433 0 +0.28(+0.02%)
Oct 10, 2012 1441 1443 1431 1433 0 -8.92(-0.62%)
Oct 09, 2012 1456 1456 1441 1441 0 -14.40(-0.99%)
Oct 08, 2012 1461 1461 1453 1456 0 -5.05(-0.35%)
Oct 05, 2012 1461 1471 1457 1461 0 -0.47(-0.03%)
Oct 04, 2012 1451 1463 1451 1461 0 +10.41(+0.72%)
Oct 03, 2012 1446 1454 1442 1451 0 +5.24(+0.36%)
Oct 02, 2012 1445 1452 1439 1446 0 +1.26(+0.09%)
Oct 01, 2012 1441 1457 1441 1444 0 +3.82(+0.27%)
Sep 28, 2012 1447 1447 1436 1441 0 -6.48(-0.45%)
Sep 27, 2012 1433 1450 1433 1447 0 +13.83(+0.96%)
Sep 26, 2012 1442 1442 1431 1433 0 -8.27(-0.57%)
Sep 25, 2012 1457 1463 1442 1442 0 -15.30(-1.05%)
Sep 24, 2012 1460 1461 1452 1457 0 -3.26(-0.22%)
Sep 21, 2012 1460 1467 1460 1460 0 -0.11(-0.01%)
Sep 20, 2012 1461 1461 1450 1460 0 -0.79(-0.05%)
Sep 19, 2012 1460 1465 1458 1461 0 +1.73(+0.12%)
Sep 18, 2012 1461 1461 1456 1459 0 -1.87(-0.13%)
Sep 17, 2012 1465 1466 1458 1461 0 -4.58(-0.31%)
Sep 14, 2012 1460 1475 1460 1466 0 +5.78(+0.40%)
Sep 13, 2012 1437 1464 1435 1460 0 +23.43(+1.63%)
Sep 12, 2012 1434 1439 1433 1437 0 +3.00(+0.21%)
Sep 11, 2012 1429 1438 1429 1434 0 +4.48(+0.31%)
Sep 10, 2012 1438 1439 1429 1429 0 -8.84(-0.61%)
Sep 07, 2012 1432 1438 1431 1438 0 +5.80(+0.40%)
Sep 06, 2012 1404 1432 1404 1432 0 +28.68(+2.04%)
Sep 05, 2012 1405 1409 1401 1403 0 -1.50(-0.11%)
Sep 04, 2012 1407 1409 1397 1405 0 -1.64(-0.12%)
Aug 31, 2012 1400 1413 1399 1407 0 +7.10(+0.51%)
Aug 30, 2012 1410 1410 1397 1399 0 -11.01(-0.78%)
Aug 29, 2012 1409 1414 1407 1410 0 +0.05(+0.00%)
Aug 27, 2012 1411 1416 1409 1410 0 -0.69(-0.05%)
Aug 24, 2012 1402 1413 1398 1411 0 +9.05(+0.65%)
Aug 23, 2012 1413 1413 1400 1402 0 -11.41(-0.81%)
Aug 22, 2012 1413 1416 1407 1413 0 +0.32(+0.02%)
Aug 21, 2012 1418 1427 1411 1413 0 -4.96(-0.35%)
Aug 20, 2012 1418 1418 1412 1418 0 -0.03(-0.00%)
Aug 17, 2012 1416 1419 1415 1418 0 +2.65(+0.19%)
Aug 16, 2012 1406 1417 1404 1416 0 +9.98(+0.71%)
Aug 15, 2012 1404 1408 1402 1406 0 +1.60(+0.11%)
Aug 14, 2012 1404 1410 1401 1404 0 -0.18(-0.01%)
Aug 13, 2012 1406 1406 1397 1404 0 -1.76(-0.13%)
Aug 10, 2012 1403 1406 1396 1406 0 +3.07(+0.22%)
Aug 09, 2012 1402 1406 1399 1403 0 +0.58(+0.04%)
Aug 08, 2012 1401 1404 1396 1402 0 +0.87(+0.06%)
Aug 07, 2012 1394 1407 1394 1401 0 +7.12(+0.51%)
Aug 06, 2012 1391 1400 1391 1394 0 +3.24(+0.23%)
Aug 03, 2012 1365 1394 1365 1391 0 +25.99(+1.90%)
Aug 02, 2012 1375 1375 1355 1365 0 -10.32(-0.75%)
Aug 01, 2012 1379 1385 1373 1375 0 -4.00(-0.29%)
Jul 31, 2012 1385 1387 1379 1379 0 -5.98(-0.43%)
Jul 30, 2012 1386 1392 1381 1385 0 -0.67(-0.05%)
Jul 27, 2012 1360 1389 1360 1386 0 +25.95(+1.91%)
Jul 26, 2012 1338 1363 1338 1360 0 +22.13(+1.65%)
Jul 25, 2012 1338 1344 1332 1338 0 -0.42(-0.03%)
Jul 24, 2012 1351 1352 1329 1338 0 -12.21(-0.90%)
Jul 23, 2012 1362 1362 1338 1351 0 -12.14(-0.89%)
Jul 20, 2012 1377 1377 1362 1363 0 -13.85(-1.01%)
Jul 19, 2012 1373 1380 1371 1377 0 +3.73(+0.27%)
Jul 18, 2012 1364 1375 1359 1373 0 +9.11(+0.67%)
Jul 17, 2012 1354 1365 1345 1364 0 +10.03(+0.74%)
Jul 16, 2012 1356 1357 1349 1354 0 -3.14(-0.23%)
Jul 13, 2012 1335 1358 1335 1357 0 +22.02(+1.65%)
Jul 12, 2012 1341 1341 1325 1335 0 -6.69(-0.50%)
Jul 11, 2012 1341 1345 1333 1341 0 -0.02(-0.00%)
Jul 10, 2012 1353 1362 1336 1341 0 -10.99(-0.81%)
Jul 09, 2012 1355 1355 1347 1352 0 -2.22(-0.16%)
Jul 06, 2012 1367 1367 1348 1355 0 -12.90(-0.94%)
Jul 05, 2012 1374 1374 1363 1368 0 -6.44(-0.47%)
Jul 03, 2012 1366 1375 1364 1374 0 +8.51(+0.62%)
Jul 02, 2012 1362 1366 1356 1366 0 +3.35(+0.25%)
Jun 29, 2012 1330 1362 1330 1362 0 +33.12(+2.49%)
Jun 28, 2012 1332 1332 1313 1329 0 -2.81(-0.21%)
Jun 27, 2012 1321 1334 1321 1332 0 +11.86(+0.90%)
Jun 26, 2012 1314 1324 1310 1320 0 +6.27(+0.48%)
Jun 25, 2012 1335 1335 1309 1314 0 -21.30(-1.60%)
Jun 22, 2012 1326 1338 1326 1335 0 +9.51(+0.72%)
Jun 21, 2012 1355 1358 1324 1326 0 -30.18(-2.23%)
Jun 20, 2012 1358 1362 1346 1356 0 -2.29(-0.17%)
Jun 19, 2012 1345 1363 1345 1358 0 +13.20(+0.98%)
Jun 18, 2012 1342 1348 1334 1345 0 +1.94(+0.14%)
Jun 15, 2012 1329 1343 1329 1343 0 +13.74(+1.03%)
Jun 14, 2012 1315 1334 1314 1329 0 +14.22(+1.08%)
Jun 13, 2012 1324 1327 1311 1315 0 -9.30(-0.70%)
Jun 12, 2012 1309 1324 1307 1324 0 +15.25(+1.17%)
Jun 11, 2012 1326 1336 1308 1309 0 -16.73(-1.26%)
Jun 08, 2012 1315 1326 1308 1326 0 +10.67(+0.81%)
Jun 07, 2012 1316 1329 1313 1315 0 -0.14(-0.01%)
Jun 06, 2012 1286 1315 1286 1315 0 +29.63(+2.30%)
Jun 05, 2012 1278 1288 1274 1286 0 +7.32(+0.57%)
Jun 04, 2012 1278 1283 1267 1278 0 +0.14(+0.01%)
Jun 01, 2012 1310 1310 1277 1278 0 -32.29(-2.46%)
May 31, 2012 1313 1320 1299 1310 0 -2.99(-0.23%)
May 30, 2012 1331 1331 1311 1313 0 -19.10(-1.43%)
May 29, 2012 1319 1335 1319 1332 0 +14.60(+1.11%)
May 25, 2012 1321 1324 1314 1318 0 -2.86(-0.22%)
May 24, 2012 1319 1324 1310 1321 0 +1.82(+0.14%)
May 23, 2012 1316 1321 1297 1319 0 +2.23(+0.17%)
May 22, 2012 1316 1328 1310 1317 0 +0.64(+0.05%)
May 21, 2012 1296 1316 1296 1316 0 +20.77(+1.60%)
May 18, 2012 1305 1312 1292 1295 0 -9.64(-0.74%)
May 17, 2012 1325 1326 1305 1305 0 -19.94(-1.51%)
May 16, 2012 1331 1342 1325 1325 0 -5.86(-0.44%)
May 15, 2012 1338 1345 1328 1331 0 -7.69(-0.57%)
May 14, 2012 1352 1352 1337 1338 0 -15.04(-1.11%)
May 11, 2012 1358 1366 1349 1353 0 -4.60(-0.34%)
May 10, 2012 1355 1366 1355 1358 0 +3.41(+0.25%)
May 09, 2012 1363 1364 1343 1355 0 -9.14(-0.67%)
May 08, 2012 1369 1369 1348 1364 0 -5.86(-0.43%)
May 07, 2012 1369 1374 1364 1370 0 +0.48(+0.04%)
May 04, 2012 1392 1392 1368 1369 0 -22.47(-1.61%)
May 03, 2012 1402 1403 1389 1392 0 -10.74(-0.77%)
May 02, 2012 1406 1406 1394 1402 0 -3.51(-0.25%)
May 01, 2012 1398 1415 1396 1406 0 +7.91(+0.57%)
Apr 30, 2012 1403 1403 1394 1398 0 -5.45(-0.39%)
Apr 27, 2012 1400 1407 1397 1403 0 +3.38(+0.24%)
Apr 26, 2012 1391 1402 1387 1400 0 +9.29(+0.67%)
Apr 25, 2012 1372 1391 1372 1391 0 +18.72(+1.36%)
Apr 24, 2012 1367 1376 1367 1372 0 +5.03(+0.37%)
Apr 23, 2012 1379 1379 1359 1367 0 -11.59(-0.84%)
Apr 20, 2012 1377 1387 1377 1379 0 +1.61(+0.12%)
Apr 19, 2012 1385 1390 1370 1377 0 -8.22(-0.59%)
Apr 18, 2012 1391 1391 1383 1385 0 -5.64(-0.41%)
Apr 17, 2012 1370 1393 1370 1391 0 +21.21(+1.55%)
Apr 16, 2012 1370 1380 1365 1370 0 -0.69(-0.05%)
Apr 13, 2012 1388 1388 1370 1370 0 -17.31(-1.25%)
Apr 12, 2012 1369 1388 1369 1388 0 +18.86(+1.38%)
Apr 11, 2012 1359 1375 1359 1369 0 +10.12(+0.74%)
Apr 10, 2012 1382 1383 1357 1359 0 -23.61(-1.71%)
Apr 09, 2012 1397 1397 1378 1382 0 -15.88(-1.14%)
Apr 05, 2012 1399 1402 1393 1398 0 -0.88(-0.06%)
Apr 04, 2012 1413 1413 1394 1399 0 -14.42(-1.02%)
Apr 03, 2012 1419 1419 1405 1413 0 -5.66(-0.40%)
Apr 02, 2012 1408 1422 1404 1419 0 +10.57(+0.75%)
Mar 30, 2012 1403 1411 1401 1408 0 +5.19(+0.37%)
Mar 29, 2012 1405 1405 1392 1403 0 -2.26(-0.16%)
Mar 28, 2012 1413 1414 1397 1406 0 -6.98(-0.49%)
Mar 27, 2012 1417 1419 1412 1413 0 -3.99(-0.28%)
Mar 26, 2012 1397 1417 1397 1417 0 +19.40(+1.39%)
Mar 23, 2012 1393 1399 1387 1397 0 +4.33(+0.31%)
Mar 22, 2012 1403 1403 1389 1393 0 -10.11(-0.72%)
Mar 21, 2012 1406 1408 1401 1403 0 -2.63(-0.19%)
Mar 20, 2012 1410 1410 1398 1406 0 -4.23(-0.30%)
Mar 19, 2012 1404 1414 1402 1410 0 +5.58(+0.40%)
Mar 16, 2012 1403 1406 1401 1404 0 +1.57(+0.11%)
Mar 15, 2012 1394 1403 1393 1403 0 +8.32(+0.60%)
Mar 14, 2012 1396 1399 1390 1394 0 -1.67(-0.12%)
Mar 13, 2012 1372 1396 1372 1396 0 +24.86(+1.81%)
Mar 12, 2012 1371 1373 1367 1371 0 +0.22(+0.02%)
Mar 09, 2012 1366 1375 1366 1371 0 +4.96(+0.36%)
Mar 08, 2012 1353 1369 1353 1366 0 +13.28(+0.98%)
Mar 07, 2012 1343 1355 1343 1353 0 +9.27(+0.69%)
Mar 06, 2012 1364 1364 1340 1343 0 -20.97(-1.54%)
Mar 05, 2012 1370 1370 1359 1364 0 -5.30(-0.39%)
Mar 02, 2012 1374 1375 1366 1370 0 -4.46(-0.32%)
Mar 01, 2012 1366 1376 1366 1374 0 +8.41(+0.62%)
Feb 29, 2012 1372 1378 1364 1366 0 -6.50(-0.47%)
Feb 28, 2012 1368 1373 1366 1372 0 +4.59(+0.34%)
Feb 27, 2012 1365 1372 1355 1368 0 +1.85(+0.14%)
Feb 24, 2012 1363 1369 1363 1366 0 +2.28(+0.17%)
Feb 23, 2012 1358 1364 1352 1363 0 +5.80(+0.43%)
Feb 22, 2012 1362 1363 1356 1358 0 -4.55(-0.33%)
Feb 21, 2012 1361 1368 1358 1362 0 +0.98(+0.07%)
Feb 17, 2012 1358 1363 1357 1361 0 +3.19(+0.23%)
Feb 16, 2012 1343 1359 1341 1358 0 +14.81(+1.10%)
Feb 15, 2012 1351 1356 1341 1343 0 -7.27(-0.54%)
Feb 14, 2012 1351 1351 1341 1350 0 -1.27(-0.09%)
Feb 13, 2012 1343 1353 1343 1352 0 +9.13(+0.68%)
Feb 10, 2012 1351 1351 1337 1343 0 -9.31(-0.69%)
Feb 09, 2012 1350 1354 1345 1352 0 +1.99(+0.15%)
Feb 08, 2012 1347 1351 1342 1350 0 +2.91(+0.22%)
Feb 07, 2012 1344 1349 1336 1347 0 +2.72(+0.20%)
Feb 06, 2012 1344 1344 1338 1344 0 -0.57(-0.04%)
Feb 03, 2012 1326 1345 1326 1345 0 +19.36(+1.46%)
Feb 02, 2012 1324 1329 1322 1326 0 +1.45(+0.11%)
Feb 01, 2012 1312 1331 1312 1324 0 +11.68(+0.89%)
Jan 31, 2012 1314 1321 1307 1312 0 -0.60(-0.05%)
Jan 30, 2012 1316 1316 1300 1313 0 -3.32(-0.25%)
Jan 27, 2012 1318 1320 1312 1316 0 -2.10(-0.16%)
Jan 26, 2012 1326 1333 1314 1318 0 -7.63(-0.58%)
Jan 25, 2012 1314 1328 1308 1326 0 +11.41(+0.87%)
Jan 24, 2012 1316 1316 1306 1315 0 -1.35(-0.10%)
Jan 23, 2012 1315 1322 1310 1316 0 +0.62(+0.05%)
Jan 20, 2012 1314 1315 1309 1315 0 +0.88(+0.07%)
Jan 19, 2012 1308 1315 1308 1314 0 +6.46(+0.49%)
Jan 18, 2012 1294 1308 1291 1308 0 +14.37(+1.11%)
Jan 17, 2012 1290 1303 1290 1294 0 +4.58(+0.36%)
Jan 13, 2012 1295 1295 1278 1289 0 -6.41(-0.49%)
Jan 12, 2012 1292 1297 1286 1296 0 +3.02(+0.23%)
Jan 11, 2012 1292 1294 1285 1292 0 +0.40(+0.03%)
Jan 10, 2012 1281 1296 1281 1292 0 +11.38(+0.89%)
Jan 09, 2012 1278 1282 1275 1281 0 +2.89(+0.23%)
Jan 06, 2012 1281 1282 1273 1278 0 -3.25(-0.25%)
Jan 05, 2012 1277 1283 1265 1281 0 +3.76(+0.29%)
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.