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 )

5,099.96 USD +51.54 (+1.02%)
Daily Price Updated: 4:15 PM EDT, Apr 26, 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 28, 2024 5254 5254 5254 5254 0 +5.86(+0.11%)
Mar 27, 2024 5226 5249 5214 5248 0 +44.91(+0.86%)
Mar 26, 2024 5229 5235 5203 5204 0 -14.61(-0.28%)
Mar 25, 2024 5220 5229 5216 5218 0 -15.99(-0.31%)
Mar 22, 2024 5242 5246 5230 5234 0 -7.35(-0.14%)
Mar 21, 2024 5253 5261 5241 5242 0 +16.91(+0.32%)
Mar 20, 2024 5182 5226 5172 5225 0 +46.11(+0.89%)
Mar 19, 2024 5139 5180 5132 5179 0 +29.09(+0.56%)
Mar 18, 2024 5155 5176 5145 5149 0 +32.33(+0.63%)
Mar 15, 2024 5123 5137 5104 5117 0 -33.39(-0.65%)
Mar 14, 2024 5175 5177 5123 5150 0 -14.83(-0.29%)
Mar 13, 2024 5173 5179 5152 5165 0 -9.96(-0.19%)
Mar 12, 2024 5134 5180 5114 5175 0 +57.33(+1.12%)
Mar 11, 2024 5112 5125 5091 5118 0 -5.75(-0.11%)
Mar 08, 2024 5164 5189 5118 5124 0 -33.67(-0.65%)
Mar 07, 2024 5132 5166 5128 5157 0 +52.60(+1.03%)
Mar 06, 2024 5108 5128 5092 5105 0 +26.11(+0.51%)
Mar 05, 2024 5111 5115 5057 5079 0 -52.30(-1.02%)
Mar 04, 2024 5131 5150 5127 5131 0 -6.13(-0.12%)
Mar 01, 2024 5099 5140 5094 5137 0 +40.81(+0.80%)
Feb 29, 2024 5085 5105 5062 5096 0 +26.51(+0.52%)
Feb 28, 2024 5067 5077 5058 5070 0 -8.42(-0.17%)
Feb 27, 2024 5075 5081 5057 5078 0 +8.65(+0.17%)
Feb 26, 2024 5093 5098 5069 5070 0 -19.27(-0.38%)
Feb 23, 2024 5101 5111 5081 5089 0 +1.77(+0.03%)
Feb 22, 2024 5039 5094 5039 5087 0 +105.23(+2.11%)
Feb 21, 2024 4963 4983 4946 4982 0 +6.29(+0.13%)
Feb 20, 2024 4989 4994 4955 4976 0 -30.06(-0.60%)
Feb 16, 2024 5006 5006 5006 5006 0 -24.16(-0.48%)
Feb 15, 2024 5003 5033 4999 5030 0 +29.11(+0.58%)
Feb 14, 2024 4976 5003 4956 5001 0 +47.45(+0.96%)
Feb 13, 2024 4968 4971 4920 4953 0 -68.67(-1.37%)
Feb 12, 2024 5027 5048 5017 5022 0 -4.77(-0.09%)
Feb 09, 2024 5004 5030 5000 5027 0 +28.70(+0.57%)
Feb 08, 2024 4995 5000 4987 4998 0 +2.85(+0.06%)
Feb 07, 2024 4973 5000 4969 4995 0 +40.83(+0.82%)
Feb 06, 2024 4950 4958 4935 4954 0 +11.42(+0.23%)
Feb 05, 2024 4957 4957 4918 4943 0 -15.80(-0.32%)
Feb 02, 2024 4916 4975 4908 4959 0 +52.42(+1.07%)
Feb 01, 2024 4861 4907 4854 4906 0 +60.54(+1.25%)
Jan 31, 2024 4899 4907 4845 4846 0 -79.32(-1.61%)
Jan 30, 2024 4926 4931 4916 4925 0 -2.96(-0.06%)
Jan 29, 2024 4893 4929 4887 4928 0 +36.96(+0.76%)
Jan 26, 2024 4889 4907 4881 4891 0 -3.19(-0.07%)
Jan 25, 2024 4887 4898 4869 4894 0 +25.61(+0.53%)
Jan 24, 2024 4889 4904 4866 4869 0 +3.95(+0.08%)
Jan 23, 2024 4857 4866 4844 4865 0 +14.17(+0.29%)
Jan 22, 2024 4853 4868 4844 4850 0 +10.62(+0.22%)
Jan 19, 2024 4796 4842 4786 4840 0 +58.87(+1.23%)
Jan 18, 2024 4760 4786 4741 4781 0 +41.73(+0.88%)
Jan 17, 2024 4739 4744 4715 4739 0 -26.77(-0.56%)
Jan 16, 2024 4772 4782 4747 4766 0 -17.85(-0.37%)
Jan 12, 2024 4784 4784 4784 4784 0 +3.59(+0.08%)
Jan 11, 2024 4792 4798 4740 4780 0 -3.21(-0.07%)
Jan 10, 2024 4760 4791 4756 4783 0 +26.95(+0.57%)
Jan 09, 2024 4742 4765 4730 4756 0 -7.04(-0.15%)
Jan 08, 2024 4704 4765 4700 4764 0 +66.30(+1.41%)
Jan 05, 2024 4691 4721 4682 4697 0 +8.56(+0.18%)
Jan 04, 2024 4697 4727 4688 4689 0 -16.13(-0.34%)
Jan 03, 2024 4725 4729 4700 4705 0 -38.02(-0.80%)
Jan 02, 2024 4745 4754 4723 4743 0 -27.00(-0.57%)
Dec 29, 2023 4770 4770 4770 4770 0 -13.52(-0.28%)
Dec 28, 2023 4786 4793 4781 4783 0 +1.77(+0.04%)
Dec 27, 2023 4773 4785 4769 4782 0 +6.83(+0.14%)
Dec 26, 2023 4759 4785 4758 4775 0 +20.12(+0.42%)
Dec 22, 2023 4755 4755 4755 4755 0 +7.88(+0.17%)
Dec 21, 2023 4724 4749 4708 4747 0 +48.40(+1.03%)
Dec 20, 2023 4765 4778 4698 4698 0 -70.02(-1.47%)
Dec 19, 2023 4744 4769 4744 4768 0 +27.81(+0.59%)
Dec 18, 2023 4726 4750 4726 4741 0 +21.37(+0.45%)
Dec 15, 2023 4711 4726 4705 4719 0 -0.36(-0.01%)
Dec 14, 2023 4721 4739 4694 4720 0 +12.46(+0.26%)
Dec 13, 2023 4646 4710 4643 4707 0 +63.39(+1.37%)
Dec 12, 2023 4618 4644 4608 4644 0 +21.26(+0.46%)
Dec 11, 2023 4593 4624 4593 4622 0 +18.07(+0.39%)
Dec 08, 2023 4576 4609 4574 4604 0 +18.78(+0.41%)
Dec 07, 2023 4569 4591 4565 4586 0 +36.25(+0.80%)
Dec 06, 2023 4586 4591 4546 4549 0 -17.84(-0.39%)
Dec 05, 2023 4557 4579 4552 4567 0 -2.60(-0.06%)
Dec 04, 2023 4564 4572 4547 4570 0 -24.85(-0.54%)
Dec 01, 2023 4559 4599 4555 4595 0 +26.83(+0.59%)
Nov 30, 2023 4555 4570 4537 4568 0 +17.22(+0.38%)
Nov 29, 2023 4572 4588 4547 4551 0 -4.31(-0.09%)
Nov 28, 2023 4546 4568 4541 4555 0 +4.46(+0.10%)
Nov 27, 2023 4555 4561 4546 4550 0 -8.91(-0.20%)
Nov 24, 2023 4556 4560 4553 4559 0 +2.72(+0.06%)
Nov 22, 2023 4557 4557 4557 4557 0 +18.43(+0.41%)
Nov 21, 2023 4539 4542 4526 4538 0 -9.19(-0.20%)
Nov 20, 2023 4512 4557 4510 4547 0 +33.36(+0.74%)
Nov 17, 2023 4510 4520 4500 4514 0 +5.78(+0.13%)
Nov 16, 2023 4497 4512 4488 4508 0 +5.36(+0.12%)
Nov 15, 2023 4505 4521 4495 4503 0 +7.18(+0.16%)
Nov 14, 2023 4459 4509 4459 4496 0 +84.15(+1.91%)
Nov 13, 2023 4407 4422 4394 4412 0 -3.69(-0.08%)
Nov 10, 2023 4364 4418 4353 4415 0 +67.89(+1.56%)
Nov 09, 2023 4391 4393 4344 4347 0 -35.43(-0.81%)
Nov 08, 2023 4384 4391 4360 4383 0 +4.40(+0.10%)
Nov 07, 2023 4366 4386 4355 4378 0 +12.40(+0.28%)
Nov 06, 2023 4364 4372 4348 4366 0 +7.64(+0.18%)
Nov 03, 2023 4341 4374 4334 4358 0 +40.56(+0.94%)
Nov 02, 2023 4268 4320 4268 4318 0 +79.92(+1.89%)
Nov 01, 2023 4201 4246 4198 4238 0 +44.06(+1.05%)
Oct 31, 2023 4171 4196 4153 4194 0 +26.98(+0.65%)
Oct 30, 2023 4139 4177 4133 4167 0 +49.45(+1.20%)
Oct 27, 2023 4153 4157 4104 4117 0 -19.86(-0.48%)
Oct 26, 2023 4176 4184 4128 4137 0 -49.54(-1.18%)
Oct 25, 2023 4232 4232 4181 4187 0 -60.91(-1.43%)
Oct 24, 2023 4236 4259 4219 4248 0 +30.64(+0.73%)
Oct 23, 2023 4210 4256 4189 4217 0 -7.12(-0.17%)
Oct 20, 2023 4274 4277 4223 4224 0 -53.84(-1.26%)
Oct 19, 2023 4321 4340 4270 4278 0 -36.60(-0.85%)
Oct 18, 2023 4357 4364 4304 4315 0 -58.60(-1.34%)
Oct 17, 2023 4345 4394 4338 4373 0 -0.43(-0.01%)
Oct 16, 2023 4342 4383 4350 4374 0 +45.85(+1.06%)
Oct 13, 2023 4360 4377 4312 4328 0 -21.83(-0.50%)
Oct 12, 2023 4381 4386 4325 4350 0 -27.34(-0.62%)
Oct 11, 2023 4367 4379 4345 4377 0 +18.71(+0.43%)
Oct 10, 2023 4340 4385 4340 4358 0 +22.58(+0.52%)
Oct 09, 2023 4289 4342 4284 4336 0 +27.16(+0.63%)
Oct 06, 2023 4235 4324 4220 4308 0 +50.31(+1.18%)
Oct 05, 2023 4259 4267 4226 4258 0 -5.56(-0.13%)
Oct 04, 2023 4234 4268 4220 4264 0 +34.30(+0.81%)
Oct 03, 2023 4270 4281 4216 4229 0 -58.94(-1.37%)
Oct 02, 2023 4285 4301 4260 4288 0 +0.34(+0.01%)
Sep 29, 2023 4328 4333 4275 4288 0 -11.65(-0.27%)
Sep 28, 2023 4270 4317 4264 4300 0 +25.19(+0.59%)
Sep 27, 2023 4283 4292 4239 4275 0 +0.98(+0.02%)
Sep 26, 2023 4313 4313 4266 4274 0 -63.91(-1.47%)
Sep 25, 2023 4311 4339 4316 4337 0 +17.38(+0.40%)
Sep 22, 2023 4342 4357 4316 4320 0 -9.94(-0.23%)
Sep 21, 2023 4374 4376 4329 4330 0 -72.20(-1.64%)
Sep 20, 2023 4453 4461 4401 4402 0 -41.75(-0.94%)
Sep 19, 2023 4445 4450 4417 4444 0 -9.58(-0.22%)
Sep 18, 2023 4445 4466 4442 4454 0 +3.21(+0.07%)
Sep 15, 2023 4498 4498 4447 4450 0 -54.78(-1.22%)
Sep 14, 2023 4488 4512 4479 4505 0 +37.66(+0.84%)
Sep 13, 2023 4463 4479 4454 4467 0 +5.54(+0.12%)
Sep 12, 2023 4473 4487 4457 4462 0 -25.56(-0.57%)
Sep 11, 2023 4481 4491 4468 4487 0 +29.97(+0.67%)
Sep 08, 2023 4451 4474 4448 4457 0 +6.35(+0.14%)
Sep 07, 2023 4435 4458 4430 4451 0 -14.34(-0.32%)
Sep 06, 2023 4490 4490 4442 4465 0 -31.35(-0.70%)
Sep 05, 2023 4510 4514 4496 4497 0 -18.94(-0.42%)
Sep 01, 2023 4516 4516 4516 4516 0 +8.11(+0.18%)
Aug 31, 2023 4517 4532 4507 4508 0 -7.21(-0.16%)
Aug 30, 2023 4500 4522 4494 4515 0 +17.24(+0.38%)
Aug 29, 2023 4433 4500 4432 4498 0 +64.32(+1.45%)
Aug 28, 2023 4426 4440 4415 4433 0 +27.60(+0.63%)
Aug 25, 2023 4389 4418 4356 4406 0 +29.40(+0.67%)
Aug 24, 2023 4455 4458 4376 4376 0 -59.70(-1.35%)
Aug 23, 2023 4396 4443 4396 4436 0 +48.46(+1.10%)
Aug 22, 2023 4415 4419 4383 4388 0 -12.22(-0.28%)
Aug 21, 2023 4380 4408 4360 4400 0 +30.06(+0.69%)
Aug 18, 2023 4345 4382 4335 4370 0 -0.65(-0.01%)
Aug 17, 2023 4416 4421 4365 4370 0 -33.97(-0.77%)
Aug 16, 2023 4434 4450 4404 4404 0 -33.53(-0.76%)
Aug 15, 2023 4479 4479 4432 4438 0 -51.86(-1.16%)
Aug 14, 2023 4458 4490 4453 4490 0 +25.67(+0.58%)
Aug 11, 2023 4451 4476 4444 4464 0 -4.78(-0.11%)
Aug 10, 2023 4487 4527 4458 4469 0 +1.12(+0.03%)
Aug 09, 2023 4502 4502 4461 4468 0 -31.67(-0.70%)
Aug 08, 2023 4498 4503 4464 4499 0 -19.06(-0.42%)
Aug 07, 2023 4492 4520 4491 4518 0 +40.41(+0.90%)
Aug 04, 2023 4514 4540 4475 4478 0 -23.86(-0.53%)
Aug 03, 2023 4494 4519 4486 4502 0 -11.50(-0.25%)
Aug 02, 2023 4551 4551 4506 4513 0 -63.34(-1.38%)
Aug 01, 2023 4579 4585 4568 4577 0 -12.23(-0.27%)
Jul 31, 2023 4585 4594 4573 4589 0 +6.73(+0.15%)
Jul 28, 2023 4572 4590 4564 4582 0 +44.82(+0.99%)
Jul 27, 2023 4598 4607 4529 4537 0 -29.34(-0.64%)
Jul 26, 2023 4559 4582 4548 4567 0 -0.71(-0.02%)
Jul 25, 2023 4555 4581 4552 4567 0 +12.82(+0.28%)
Jul 24, 2023 4543 4563 4541 4555 0 +18.30(+0.40%)
Jul 21, 2023 4550 4555 4536 4536 0 +1.47(+0.03%)
Jul 20, 2023 4554 4565 4528 4535 0 -30.85(-0.68%)
Jul 19, 2023 4564 4578 4557 4566 0 +10.74(+0.24%)
Jul 18, 2023 4522 4562 4515 4555 0 +32.19(+0.71%)
Jul 17, 2023 4509 4533 4505 4523 0 +17.37(+0.39%)
Jul 14, 2023 4515 4528 4500 4505 0 -4.62(-0.10%)
Jul 13, 2023 4492 4517 4489 4510 0 +37.88(+0.85%)
Jul 12, 2023 4468 4488 4463 4472 0 +32.90(+0.74%)
Jul 11, 2023 4416 4444 4408 4439 0 +29.73(+0.67%)
Jul 10, 2023 4394 4413 4390 4410 0 +10.58(+0.24%)
Jul 07, 2023 4405 4440 4397 4399 0 -12.64(-0.29%)
Jul 06, 2023 4423 4423 4385 4412 0 -35.23(-0.79%)
Jul 05, 2023 4442 4454 4437 4447 0 -8.77(-0.20%)
Jul 03, 2023 4456 4456 4456 4456 0 +5.21(+0.12%)
Jun 30, 2023 4422 4458 4422 4450 0 +53.94(+1.23%)
Jun 29, 2023 4375 4398 4372 4396 0 +19.58(+0.45%)
Jun 28, 2023 4367 4390 4360 4377 0 -1.55(-0.04%)
Jun 27, 2023 4337 4384 4335 4378 0 +49.59(+1.15%)
Jun 26, 2023 4345 4362 4328 4329 0 -19.51(-0.45%)
Jun 23, 2023 4354 4367 4341 4348 0 -33.56(-0.77%)
Jun 22, 2023 4355 4382 4352 4382 0 +16.20(+0.37%)
Jun 21, 2023 4380 4386 4360 4366 0 -23.02(-0.52%)
Jun 20, 2023 4396 4400 4367 4389 0 -20.88(-0.47%)
Jun 16, 2023 4410 4410 4410 4410 0 -16.25(-0.37%)
Jun 15, 2023 4365 4439 4402 4426 0 +53.25(+1.22%)
Jun 14, 2023 4366 4392 4338 4373 0 +3.58(+0.08%)
Jun 13, 2023 4353 4375 4349 4369 0 +30.08(+0.69%)
Jun 12, 2023 4308 4340 4304 4339 0 +40.07(+0.93%)
Jun 09, 2023 4305 4323 4292 4299 0 +4.93(+0.11%)
Jun 08, 2023 4269 4298 4261 4294 0 +26.41(+0.62%)
Jun 07, 2023 4285 4299 4264 4268 0 -16.33(-0.38%)
Jun 06, 2023 4271 4288 4263 4284 0 +10.06(+0.24%)
Jun 05, 2023 4283 4299 4267 4274 0 -8.58(-0.20%)
Jun 02, 2023 4241 4291 4241 4282 0 +61.35(+1.45%)
Jun 01, 2023 4183 4232 4172 4221 0 +41.19(+0.99%)
May 31, 2023 4191 4195 4166 4180 0 -25.69(-0.61%)
May 30, 2023 4227 4231 4192 4206 0 +0.07(+0.00%)
May 26, 2023 4205 4205 4205 4205 0 +54.17(+1.30%)
May 25, 2023 4156 4166 4130 4151 0 +36.04(+0.88%)
May 24, 2023 4133 4133 4104 4115 0 -30.34(-0.73%)
May 23, 2023 4177 4186 4143 4146 0 -47.05(-1.12%)
May 22, 2023 4191 4209 4180 4193 0 +0.65(+0.02%)
May 19, 2023 4204 4213 4180 4192 0 -6.07(-0.14%)
May 18, 2023 4158 4202 4154 4198 0 +39.28(+0.94%)
May 17, 2023 4123 4165 4114 4159 0 +48.87(+1.19%)
May 16, 2023 4128 4136 4110 4110 0 -26.38(-0.64%)
May 15, 2023 4127 4141 4110 4136 0 +12.20(+0.30%)
May 12, 2023 4139 4144 4099 4124 0 -6.54(-0.16%)
May 11, 2023 4132 4133 4109 4131 0 -7.02(-0.17%)
May 10, 2023 4144 4154 4099 4138 0 +18.47(+0.45%)
May 09, 2023 4124 4130 4117 4119 0 -18.95(-0.46%)
May 08, 2023 4137 4142 4124 4138 0 +1.87(+0.05%)
May 05, 2023 4085 4147 4085 4136 0 +75.03(+1.85%)
May 04, 2023 4083 4083 4048 4061 0 -29.53(-0.72%)
May 03, 2023 4122 4148 4089 4091 0 -28.83(-0.70%)
May 02, 2023 4164 4164 4090 4120 0 -48.29(-1.16%)
May 01, 2023 4167 4187 4164 4168 0 -1.61(-0.04%)
Apr 28, 2023 4130 4170 4127 4169 0 +34.13(+0.83%)
Apr 27, 2023 4075 4138 4075 4135 0 +79.36(+1.96%)
Apr 26, 2023 4088 4090 4049 4056 0 -15.64(-0.38%)
Apr 25, 2023 4126 4126 4071 4072 0 -65.41(-1.58%)
Apr 24, 2023 4132 4142 4118 4137 0 +3.52(+0.09%)
Apr 21, 2023 4132 4138 4114 4134 0 +3.73(+0.09%)
Apr 20, 2023 4130 4149 4115 4130 0 -24.73(-0.60%)
Apr 19, 2023 4139 4163 4134 4155 0 -0.35(-0.01%)
Apr 18, 2023 4164 4169 4140 4155 0 +3.55(+0.09%)
Apr 17, 2023 4137 4152 4123 4151 0 +13.68(+0.33%)
Apr 14, 2023 4140 4163 4113 4138 0 -8.58(-0.21%)
Apr 13, 2023 4100 4150 4099 4146 0 +54.27(+1.33%)
Apr 12, 2023 4122 4134 4087 4092 0 -16.99(-0.41%)
Apr 11, 2023 4110 4124 4103 4109 0 -0.17(-0.00%)
Apr 10, 2023 4085 4110 4073 4109 0 +4.09(+0.10%)
Apr 06, 2023 4105 4105 4105 4105 0 +14.64(+0.36%)
Apr 05, 2023 4094 4100 4073 4090 0 -10.22(-0.25%)
Apr 04, 2023 4128 4133 4087 4101 0 -23.91(-0.58%)
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.