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 (%)
Mar 31, 2005 1181 1185 1179 1181 0 -0.82(-0.07%)
Mar 30, 2005 1165 1182 1165 1181 0 +16.05(+1.38%)
Mar 29, 2005 1174 1179 1164 1165 0 -8.92(-0.76%)
Mar 28, 2005 1171 1180 1171 1174 0 +2.86(+0.24%)
Mar 25, 2005 1171 1171 1171 1171 0 +0.00(+0.00%)
Mar 24, 2005 1173 1180 1171 1171 0 -1.11(-0.09%)
Mar 23, 2005 1172 1176 1169 1173 0 +0.82(+0.07%)
Mar 22, 2005 1184 1190 1172 1172 0 -12.07(-1.02%)
Mar 21, 2005 1190 1190 1179 1184 0 -5.87(-0.49%)
Mar 18, 2005 1190 1192 1183 1190 0 -0.56(-0.05%)
Mar 17, 2005 1188 1193 1186 1190 0 +2.14(+0.18%)
Mar 16, 2005 1198 1198 1186 1188 0 -9.68(-0.81%)
Mar 15, 2005 1207 1211 1198 1198 0 -9.08(-0.75%)
Mar 14, 2005 1200 1207 1200 1207 0 +6.75(+0.56%)
Mar 11, 2005 1209 1213 1198 1200 0 -9.17(-0.76%)
Mar 10, 2005 1207 1211 1201 1209 0 +2.24(+0.19%)
Mar 09, 2005 1219 1219 1207 1207 0 -12.42(-1.02%)
Mar 08, 2005 1225 1226 1219 1219 0 -5.88(-0.48%)
Mar 07, 2005 1222 1229 1222 1225 0 +3.19(+0.26%)
Mar 04, 2005 1210 1225 1210 1222 0 +11.65(+0.96%)
Mar 03, 2005 1210 1216 1204 1210 0 +0.39(+0.03%)
Mar 02, 2005 1210 1216 1204 1210 0 -0.33(-0.03%)
Mar 01, 2005 1204 1212 1204 1210 0 +6.81(+0.57%)
Feb 28, 2005 1211 1211 1198 1204 0 -7.77(-0.64%)
Feb 25, 2005 1200 1212 1200 1211 0 +11.17(+0.93%)
Feb 24, 2005 1191 1200 1188 1200 0 +9.40(+0.79%)
Feb 23, 2005 1184 1194 1184 1191 0 +6.64(+0.56%)
Feb 22, 2005 1202 1202 1184 1184 0 -17.43(-1.45%)
Feb 18, 2005 1201 1203 1197 1202 0 +0.84(+0.07%)
Feb 17, 2005 1210 1211 1201 1201 0 -9.59(-0.79%)
Feb 16, 2005 1210 1212 1205 1210 0 +0.22(+0.02%)
Feb 15, 2005 1206 1212 1206 1210 0 +3.98(+0.33%)
Feb 14, 2005 1205 1207 1204 1206 0 +0.84(+0.07%)
Feb 11, 2005 1197 1208 1193 1205 0 +8.29(+0.69%)
Feb 10, 2005 1192 1199 1192 1197 0 +5.02(+0.42%)
Feb 09, 2005 1202 1204 1192 1192 0 -10.31(-0.86%)
Feb 08, 2005 1202 1205 1200 1202 0 +0.58(+0.05%)
Feb 07, 2005 1203 1204 1199 1202 0 -1.31(-0.11%)
Feb 04, 2005 1190 1203 1190 1203 0 +13.14(+1.10%)
Feb 03, 2005 1193 1193 1186 1190 0 -3.30(-0.28%)
Feb 02, 2005 1189 1195 1189 1193 0 +3.78(+0.32%)
Feb 01, 2005 1181 1190 1181 1189 0 +8.14(+0.69%)
Jan 31, 2005 1171 1182 1171 1181 0 +9.91(+0.85%)
Jan 28, 2005 1175 1176 1166 1171 0 -3.19(-0.27%)
Jan 27, 2005 1174 1178 1170 1175 0 +0.48(+0.04%)
Jan 26, 2005 1168 1176 1168 1174 0 +5.66(+0.48%)
Jan 25, 2005 1164 1174 1164 1168 0 +4.66(+0.40%)
Jan 24, 2005 1168 1173 1164 1164 0 -4.12(-0.35%)
Jan 21, 2005 1175 1179 1168 1168 0 -7.54(-0.64%)
Jan 20, 2005 1185 1185 1173 1175 0 -9.22(-0.78%)
Jan 19, 2005 1196 1196 1184 1185 0 -11.35(-0.95%)
Jan 18, 2005 1185 1196 1180 1196 0 +11.46(+0.97%)
Jan 14, 2005 1177 1185 1177 1185 0 +7.07(+0.60%)
Jan 13, 2005 1188 1188 1176 1177 0 -10.25(-0.86%)
Jan 12, 2005 1183 1188 1176 1188 0 +4.71(+0.40%)
Jan 11, 2005 1190 1190 1180 1183 0 -7.26(-0.61%)
Jan 10, 2005 1186 1195 1185 1190 0 +4.06(+0.34%)
Jan 07, 2005 1188 1192 1182 1186 0 -1.70(-0.14%)
Jan 06, 2005 1184 1192 1183 1188 0 +4.15(+0.35%)
Jan 05, 2005 1188 1193 1184 1184 0 -4.31(-0.36%)
Jan 04, 2005 1202 1206 1185 1188 0 -14.03(-1.17%)
Jan 03, 2005 1212 1218 1200 1202 0 -9.84(-0.81%)
Dec 31, 2004 1214 1217 1212 1212 0 -1.63(-0.13%)
Dec 30, 2004 1213 1216 1213 1214 0 +0.10(+0.01%)
Dec 29, 2004 1214 1214 1211 1213 0 -0.09(-0.01%)
Dec 28, 2004 1205 1214 1205 1214 0 +8.62(+0.72%)
Dec 27, 2004 1210 1214 1205 1205 0 -5.21(-0.43%)
Dec 24, 2004 1210 1210 1210 1210 0 +0.00(+0.00%)
Dec 23, 2004 1210 1214 1209 1210 0 +0.56(+0.05%)
Dec 22, 2004 1205 1211 1204 1210 0 +4.12(+0.34%)
Dec 21, 2004 1195 1206 1195 1205 0 +10.80(+0.90%)
Dec 20, 2004 1194 1203 1193 1195 0 +0.45(+0.04%)
Dec 17, 2004 1203 1203 1193 1194 0 -9.01(-0.75%)
Dec 16, 2004 1206 1208 1198 1203 0 -2.51(-0.21%)
Dec 15, 2004 1203 1207 1199 1206 0 +2.34(+0.19%)
Dec 14, 2004 1199 1205 1198 1203 0 +4.70(+0.39%)
Dec 13, 2004 1188 1199 1188 1199 0 +10.68(+0.90%)
Dec 10, 2004 1189 1191 1185 1188 0 -1.24(-0.10%)
Dec 09, 2004 1181 1191 1174 1189 0 +6.43(+0.54%)
Dec 08, 2004 1177 1184 1177 1183 0 +5.74(+0.49%)
Dec 07, 2004 1190 1192 1177 1177 0 -13.18(-1.11%)
Dec 06, 2004 1191 1192 1185 1190 0 -0.92(-0.08%)
Dec 03, 2004 1191 1197 1188 1191 0 +0.84(+0.07%)
Dec 02, 2004 1191 1195 1187 1190 0 -1.04(-0.09%)
Dec 01, 2004 1174 1191 1174 1191 0 +17.55(+1.50%)
Nov 30, 2004 1179 1179 1174 1174 0 -4.75(-0.40%)
Nov 29, 2004 1183 1187 1172 1179 0 -4.08(-0.34%)
Nov 26, 2004 1181 1187 1181 1183 0 +0.89(+0.08%)
Nov 24, 2004 1178 1182 1178 1182 0 +4.82(+0.41%)
Nov 23, 2004 1177 1180 1171 1177 0 -0.30(-0.03%)
Nov 22, 2004 1170 1178 1168 1177 0 +6.90(+0.59%)
Nov 19, 2004 1184 1184 1169 1170 0 -13.21(-1.12%)
Nov 18, 2004 1182 1185 1180 1184 0 +1.61(+0.14%)
Nov 17, 2004 1177 1188 1177 1182 0 +6.51(+0.55%)
Nov 16, 2004 1184 1184 1175 1175 0 -8.38(-0.71%)
Nov 15, 2004 1184 1184 1180 1184 0 -0.36(-0.03%)
Nov 12, 2004 1174 1184 1171 1184 0 +10.69(+0.91%)
Nov 11, 2004 1163 1175 1163 1173 0 +10.57(+0.91%)
Nov 10, 2004 1164 1169 1162 1163 0 -1.17(-0.10%)
Nov 09, 2004 1165 1169 1162 1164 0 -0.81(-0.07%)
Nov 08, 2004 1164 1167 1163 1165 0 -1.28(-0.11%)
Nov 05, 2004 1165 1171 1161 1166 0 +4.50(+0.39%)
Nov 04, 2004 1143 1162 1142 1162 0 +18.47(+1.62%)
Nov 03, 2004 1148 1148 1131 1143 0 +12.62(+1.12%)
Nov 02, 2004 1131 1140 1128 1131 0 +0.07(+0.01%)
Nov 01, 2004 1131 1133 1128 1131 0 +0.31(+0.03%)
Oct 29, 2004 1126 1131 1125 1130 0 +2.76(+0.24%)
Oct 28, 2004 1122 1131 1121 1127 0 +2.04(+0.18%)
Oct 27, 2004 1109 1126 1108 1125 0 +14.31(+1.29%)
Oct 26, 2004 1098 1111 1095 1111 0 +16.29(+1.49%)
Oct 25, 2004 1094 1097 1090 1095 0 -0.94(-0.09%)
Oct 22, 2004 1107 1108 1095 1096 0 -10.75(-0.97%)
Oct 21, 2004 1104 1109 1098 1106 0 +2.83(+0.26%)
Oct 20, 2004 1100 1104 1094 1104 0 +0.43(+0.04%)
Oct 19, 2004 1115 1118 1103 1103 0 -10.79(-0.97%)
Oct 18, 2004 1106 1114 1103 1114 0 +5.82(+0.53%)
Oct 15, 2004 1106 1113 1102 1108 0 +4.91(+0.45%)
Oct 14, 2004 1113 1115 1102 1103 0 -10.36(-0.93%)
Oct 13, 2004 1126 1127 1110 1114 0 -8.19(-0.73%)
Oct 12, 2004 1118 1124 1116 1122 0 -2.55(-0.23%)
Oct 11, 2004 1124 1126 1122 1124 0 +2.25(+0.20%)
Oct 08, 2004 1128 1133 1120 1122 0 -8.51(-0.75%)
Oct 07, 2004 1140 1142 1130 1131 0 -11.40(-1.00%)
Oct 06, 2004 1134 1142 1134 1142 0 +7.57(+0.67%)
Oct 05, 2004 1134 1138 1132 1134 0 -0.69(-0.06%)
Oct 04, 2004 1136 1140 1132 1135 0 +3.67(+0.32%)
Oct 01, 2004 1120 1132 1115 1132 0 +16.92(+1.52%)
Sep 30, 2004 1112 1116 1110 1115 0 -0.22(-0.02%)
Sep 29, 2004 1109 1115 1108 1115 0 +4.74(+0.43%)
Sep 28, 2004 1106 1112 1102 1110 0 +6.54(+0.59%)
Sep 27, 2004 1107 1110 1103 1104 0 -6.59(-0.59%)
Sep 24, 2004 1109 1114 1108 1110 0 +1.75(+0.16%)
Sep 23, 2004 1113 1114 1108 1108 0 -5.20(-0.47%)
Sep 22, 2004 1121 1129 1113 1114 0 -15.74(-1.39%)
Sep 21, 2004 1124 1132 1122 1129 0 +7.10(+0.63%)
Sep 20, 2004 1123 1129 1120 1122 0 -6.35(-0.56%)
Sep 17, 2004 1127 1130 1124 1129 0 +5.05(+0.45%)
Sep 16, 2004 1121 1126 1120 1124 0 +3.13(+0.28%)
Sep 15, 2004 1126 1128 1120 1120 0 -7.96(-0.71%)
Sep 14, 2004 1126 1129 1125 1128 0 +2.51(+0.22%)
Sep 13, 2004 1126 1130 1123 1126 0 +1.90(+0.17%)
Sep 10, 2004 1117 1125 1114 1124 0 +5.54(+0.50%)
Sep 09, 2004 1119 1121 1114 1118 0 +2.11(+0.19%)
Sep 08, 2004 1119 1123 1116 1116 0 -5.03(-0.45%)
Sep 07, 2004 1119 1124 1114 1121 0 +7.67(+0.69%)
Sep 03, 2004 1116 1120 1114 1114 0 -4.68(-0.42%)
Sep 02, 2004 1107 1119 1106 1118 0 +12.40(+1.12%)
Sep 01, 2004 1103 1109 1099 1106 0 +1.67(+0.15%)
Aug 31, 2004 1100 1104 1095 1104 0 +5.09(+0.46%)
Aug 30, 2004 1105 1108 1099 1099 0 -8.62(-0.78%)
Aug 27, 2004 1105 1110 1105 1108 0 +2.68(+0.24%)
Aug 26, 2004 1103 1107 1102 1105 0 +0.13(+0.01%)
Aug 25, 2004 1096 1106 1093 1105 0 +8.77(+0.80%)
Aug 24, 2004 1100 1101 1093 1096 0 +0.51(+0.05%)
Aug 23, 2004 1099 1101 1095 1096 0 -2.67(-0.24%)
Aug 20, 2004 1091 1100 1090 1098 0 +7.12(+0.65%)
Aug 19, 2004 1092 1095 1086 1091 0 -3.94(-0.36%)
Aug 18, 2004 1079 1095 1079 1095 0 +13.46(+1.24%)
Aug 17, 2004 1082 1087 1079 1082 0 +2.37(+0.22%)
Aug 16, 2004 1066 1081 1065 1079 0 +14.54(+1.37%)
Aug 13, 2004 1065 1068 1061 1065 0 +1.57(+0.15%)
Aug 12, 2004 1071 1076 1063 1063 0 -12.56(-1.17%)
Aug 11, 2004 1070 1079 1066 1076 0 -3.25(-0.30%)
Aug 10, 2004 1069 1079 1065 1079 0 +13.82(+1.30%)
Aug 09, 2004 1066 1069 1064 1065 0 +1.25(+0.12%)
Aug 06, 2004 1073 1081 1062 1064 0 -16.73(-1.55%)
Aug 05, 2004 1099 1099 1080 1081 0 -17.93(-1.63%)
Aug 04, 2004 1095 1102 1092 1099 0 -1.06(-0.10%)
Aug 03, 2004 1105 1107 1099 1100 0 -6.93(-0.63%)
Aug 02, 2004 1098 1109 1097 1107 0 +4.90(+0.44%)
Jul 30, 2004 1099 1104 1097 1102 0 +1.29(+0.12%)
Jul 29, 2004 1100 1104 1095 1100 0 +5.01(+0.46%)
Jul 28, 2004 1092 1099 1082 1095 0 +0.59(+0.05%)
Jul 27, 2004 1086 1097 1084 1095 0 +10.76(+0.99%)
Jul 26, 2004 1087 1090 1079 1084 0 -2.13(-0.20%)
Jul 23, 2004 1092 1097 1084 1086 0 -10.64(-0.97%)
Jul 22, 2004 1091 1100 1084 1097 0 +2.96(+0.27%)
Jul 21, 2004 1114 1116 1094 1094 0 -14.79(-1.33%)
Jul 20, 2004 1101 1109 1099 1109 0 +7.77(+0.71%)
Jul 19, 2004 1103 1106 1097 1101 0 -0.49(-0.04%)
Jul 16, 2004 1115 1112 1101 1101 0 -5.30(-0.48%)
Jul 15, 2004 1113 1115 1107 1107 0 -4.78(-0.43%)
Jul 14, 2004 1109 1120 1108 1111 0 -3.67(-0.33%)
Jul 13, 2004 1115 1116 1113 1115 0 +0.79(+0.07%)
Jul 12, 2004 1111 1116 1107 1114 0 +1.54(+0.14%)
Jul 09, 2004 1114 1115 1109 1113 0 +3.70(+0.33%)
Jul 08, 2004 1115 1119 1109 1109 0 -9.22(-0.82%)
Jul 07, 2004 1114 1122 1115 1118 0 +2.12(+0.19%)
Jul 06, 2004 1121 1125 1113 1116 0 -9.17(-0.81%)
Jul 02, 2004 1129 1129 1123 1125 0 -3.56(-0.32%)
Jul 01, 2004 1139 1141 1123 1129 0 -11.90(-1.04%)
Jun 30, 2004 1138 1144 1134 1141 0 +4.64(+0.41%)
Jun 29, 2004 1131 1138 1132 1136 0 +2.85(+0.25%)
Jun 28, 2004 1141 1143 1132 1133 0 -1.08(-0.10%)
Jun 25, 2004 1141 1146 1134 1134 0 -6.22(-0.55%)
Jun 24, 2004 1142 1146 1140 1141 0 -3.41(-0.30%)
Jun 23, 2004 1134 1145 1132 1144 0 +9.65(+0.85%)
Jun 22, 2004 1128 1135 1124 1134 0 +4.11(+0.36%)
Jun 21, 2004 1134 1138 1130 1130 0 -4.72(-0.42%)
Jun 18, 2004 1132 1139 1130 1135 0 +2.97(+0.26%)
Jun 17, 2004 1131 1134 1127 1132 0 -1.51(-0.13%)
Jun 16, 2004 1133 1135 1131 1134 0 +1.55(+0.14%)
Jun 15, 2004 1132 1137 1125 1132 0 +6.72(+0.60%)
Jun 14, 2004 1131 1136 1122 1125 0 -11.18(-0.98%)
Jun 11, 2004 1135 1136 1131 1136 0 +0.00(+0.00%)
Jun 10, 2004 1135 1136 1131 1136 0 +5.14(+0.45%)
Jun 09, 2004 1138 1142 1131 1131 0 -10.85(-0.95%)
Jun 08, 2004 1136 1142 1135 1142 0 +1.76(+0.15%)
Jun 07, 2004 1128 1141 1122 1140 0 +17.92(+1.60%)
Jun 04, 2004 1124 1129 1117 1122 0 +5.86(+0.52%)
Jun 03, 2004 1122 1125 1117 1117 0 -8.35(-0.74%)
Jun 02, 2004 1124 1128 1119 1125 0 +3.79(+0.34%)
Jun 01, 2004 1118 1123 1113 1121 0 +0.52(+0.05%)
May 28, 2004 1122 1122 1118 1121 0 -0.60(-0.05%)
May 27, 2004 1120 1124 1115 1121 0 +6.34(+0.57%)
May 26, 2004 1111 1117 1110 1115 0 +1.89(+0.17%)
May 25, 2004 1094 1114 1091 1113 0 +17.64(+1.61%)
May 24, 2004 1099 1102 1092 1095 0 +1.85(+0.17%)
May 21, 2004 1095 1099 1089 1094 0 +4.37(+0.40%)
May 20, 2004 1089 1093 1085 1089 0 +0.51(+0.05%)
May 19, 2004 1100 1106 1089 1089 0 -2.81(-0.26%)
May 18, 2004 1089 1094 1084 1091 0 +7.39(+0.68%)
May 17, 2004 1084 1096 1079 1084 0 -11.60(-1.06%)
May 14, 2004 1095 1102 1088 1096 0 -0.74(-0.07%)
May 13, 2004 1093 1103 1092 1096 0 -0.84(-0.08%)
May 12, 2004 1091 1098 1076 1097 0 +1.83(+0.17%)
May 11, 2004 1090 1096 1087 1095 0 +8.33(+0.77%)
May 10, 2004 1090 1099 1080 1087 0 -11.58(-1.05%)
May 07, 2004 1109 1117 1099 1099 0 -15.29(-1.37%)
May 06, 2004 1116 1122 1106 1114 0 -7.54(-0.67%)
May 05, 2004 1120 1125 1118 1122 0 +1.98(+0.18%)
May 04, 2004 1119 1128 1113 1120 0 +2.06(+0.18%)
May 03, 2004 1110 1119 1107 1117 0 +10.19(+0.92%)
Apr 30, 2004 1117 1119 1107 1107 0 -6.59(-0.59%)
Apr 29, 2004 1123 1129 1108 1114 0 -8.52(-0.76%)
Apr 28, 2004 1134 1138 1122 1122 0 -15.74(-1.38%)
Apr 27, 2004 1138 1147 1136 1138 0 +2.62(+0.23%)
Apr 26, 2004 1142 1145 1133 1136 0 -5.07(-0.44%)
Apr 23, 2004 1141 1142 1135 1141 0 +0.67(+0.06%)
Apr 22, 2004 1122 1143 1122 1140 0 +15.84(+1.41%)
Apr 21, 2004 1119 1126 1116 1124 0 +5.94(+0.53%)
Apr 20, 2004 1138 1139 1118 1118 0 -17.67(-1.56%)
Apr 19, 2004 1133 1136 1130 1136 0 +1.21(+0.11%)
Apr 16, 2004 1134 1137 1127 1135 0 +5.77(+0.51%)
Apr 15, 2004 1130 1134 1121 1129 0 +0.67(+0.06%)
Apr 14, 2004 1122 1132 1122 1128 0 -1.27(-0.11%)
Apr 13, 2004 1145 1148 1128 1129 0 -15.76(-1.38%)
Apr 12, 2004 1142 1147 1139 1145 0 +5.88(+0.52%)
Apr 09, 2004 1150 1139 1139 1139 0 +0.00(+0.00%)
Apr 08, 2004 1141 1149 1135 1139 0 -1.21(-0.11%)
Apr 07, 2004 1146 1148 1138 1141 0 -7.63(-0.66%)
Apr 06, 2004 1144 1151 1143 1148 0 -2.41(-0.21%)
Apr 05, 2004 1142 1151 1142 1151 0 +8.76(+0.77%)
Apr 02, 2004 1144 1145 1132 1142 0 +9.64(+0.85%)
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.