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 (%)
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%)
Apr 03, 2023 4102 4128 4099 4125 0 +15.20(+0.37%)
Mar 31, 2023 4056 4111 4056 4109 0 +58.48(+1.44%)
Mar 30, 2023 4047 4058 4032 4051 0 +23.02(+0.57%)
Mar 29, 2023 4000 4031 4000 4028 0 +56.54(+1.42%)
Mar 28, 2023 3974 3979 3952 3971 0 -6.26(-0.16%)
Mar 27, 2023 3983 4004 3970 3978 0 +6.54(+0.16%)
Mar 24, 2023 3939 3973 3909 3971 0 +22.27(+0.56%)
Mar 23, 2023 3959 4008 3919 3949 0 +11.75(+0.30%)
Mar 22, 2023 4002 4039 3936 3937 0 -65.90(-1.65%)
Mar 21, 2023 3976 4009 3971 4003 0 +51.30(+1.30%)
Mar 20, 2023 3917 3957 3917 3952 0 +34.93(+0.89%)
Mar 17, 2023 3959 3959 3901 3917 0 -43.64(-1.10%)
Mar 16, 2023 3879 3964 3864 3960 0 +68.35(+1.76%)
Mar 15, 2023 3865 3894 3838 3892 0 -28.63(-0.73%)
Mar 14, 2023 3894 3937 3874 3921 0 +64.80(+1.68%)
Mar 13, 2023 3820 3905 3809 3856 0 -5.83(-0.15%)
Mar 10, 2023 3913 3934 3846 3862 0 -56.73(-1.45%)
Mar 09, 2023 3999 4018 3909 3918 0 -73.69(-1.85%)
Mar 08, 2023 3988 4000 3970 3992 0 +5.64(+0.14%)
Mar 07, 2023 4048 4050 3980 3986 0 -62.05(-1.53%)
Mar 06, 2023 4055 4078 4045 4048 0 +2.78(+0.07%)
Mar 03, 2023 3998 4048 3995 4046 0 +64.29(+1.61%)
Mar 02, 2023 3939 3991 3928 3981 0 +29.96(+0.76%)
Mar 01, 2023 3963 3972 3939 3951 0 -18.76(-0.47%)
Feb 28, 2023 3977 3998 3969 3970 0 -12.09(-0.30%)
Feb 27, 2023 3992 4018 3974 3982 0 +12.20(+0.31%)
Feb 24, 2023 3973 3978 3943 3970 0 -42.28(-1.05%)
Feb 23, 2023 4019 4028 3969 4012 0 +21.27(+0.53%)
Feb 22, 2023 4002 4017 3977 3991 0 -6.29(-0.16%)
Feb 21, 2023 4052 4052 3995 3997 0 -81.75(-2.00%)
Feb 17, 2023 4077 4082 4048 4079 0 -11.32(-0.28%)
Feb 16, 2023 4115 4137 4089 4090 0 -57.19(-1.38%)
Feb 15, 2023 4120 4148 4104 4148 0 +11.47(+0.28%)
Feb 14, 2023 4127 4160 4095 4136 0 -1.16(-0.03%)
Feb 13, 2023 4097 4139 4093 4137 0 +46.83(+1.14%)
Feb 10, 2023 4069 4094 4061 4090 0 +8.96(+0.22%)
Feb 09, 2023 4144 4156 4070 4082 0 -36.36(-0.88%)
Feb 08, 2023 4153 4157 4112 4118 0 -46.14(-1.11%)
Feb 07, 2023 4105 4177 4088 4164 0 +52.92(+1.29%)
Feb 06, 2023 4120 4125 4093 4111 0 -25.40(-0.61%)
Feb 03, 2023 4137 4182 4123 4136 0 -43.28(-1.04%)
Feb 02, 2023 4159 4195 4142 4180 0 +60.55(+1.47%)
Feb 01, 2023 4070 4149 4037 4119 0 +42.61(+1.05%)
Jan 31, 2023 4021 4077 4020 4077 0 +58.83(+1.46%)
Jan 30, 2023 4049 4064 4016 4018 0 -52.79(-1.30%)
Jan 27, 2023 4054 4094 4049 4071 0 +10.13(+0.25%)
Jan 26, 2023 4036 4062 4013 4060 0 +44.21(+1.10%)
Jan 25, 2023 3983 4020 3949 4016 0 -0.73(-0.02%)
Jan 24, 2023 4002 4024 3990 4017 0 -2.86(-0.07%)
Jan 23, 2023 3978 4039 3972 4020 0 +47.20(+1.19%)
Jan 20, 2023 3909 3973 3898 3973 0 +73.76(+1.89%)
Jan 19, 2023 3912 3923 3886 3899 0 -30.01(-0.76%)
Jan 18, 2023 4002 4014 3927 3929 0 -62.11(-1.56%)
Jan 17, 2023 3999 4015 3985 3991 0 -8.12(-0.20%)
Jan 13, 2023 3999 3999 3999 3999 0 +15.92(+0.40%)
Jan 12, 2023 3978 3998 3938 3983 0 +13.56(+0.34%)
Jan 11, 2023 3932 3970 3929 3970 0 +50.36(+1.28%)
Jan 10, 2023 3889 3920 3877 3919 0 +27.16(+0.70%)
Jan 09, 2023 3911 3951 3890 3892 0 -2.99(-0.08%)
Jan 06, 2023 3823 3906 3810 3895 0 +86.98(+2.28%)
Jan 05, 2023 3840 3840 3802 3808 0 -44.87(-1.16%)
Jan 04, 2023 3840 3873 3816 3853 0 +28.83(+0.75%)
Jan 03, 2023 3853 3878 3794 3824 0 -15.36(-0.40%)
Dec 30, 2022 3840 3840 3840 3840 0 -9.78(-0.25%)
Dec 29, 2022 3805 3858 3805 3849 0 +66.06(+1.75%)
Dec 28, 2022 3830 3848 3781 3783 0 -46.03(-1.20%)
Dec 27, 2022 3843 3847 3813 3829 0 -15.57(-0.40%)
Dec 23, 2022 3845 3845 3845 3845 0 +22.43(+0.59%)
Dec 22, 2022 3853 3853 3764 3822 0 -56.05(-1.45%)
Dec 21, 2022 3839 3890 3839 3878 0 +56.82(+1.49%)
Dec 20, 2022 3810 3838 3796 3822 0 +3.96(+0.10%)
Dec 19, 2022 3854 3855 3800 3818 0 -34.70(-0.90%)
Dec 16, 2022 3891 3891 3828 3852 0 -43.39(-1.11%)
Dec 15, 2022 3958 3958 3879 3896 0 -99.57(-2.49%)
Dec 14, 2022 4016 4054 3966 3995 0 -24.33(-0.61%)
Dec 13, 2022 4069 4101 3993 4020 0 +29.09(+0.73%)
Dec 12, 2022 3939 3991 3935 3991 0 +56.18(+1.43%)
Dec 09, 2022 3954 3977 3933 3934 0 -29.13(-0.73%)
Dec 08, 2022 3948 3974 3936 3964 0 +29.59(+0.75%)
Dec 07, 2022 3933 3958 3923 3934 0 -7.34(-0.19%)
Dec 06, 2022 3997 4002 3918 3941 0 -57.58(-1.44%)
Dec 05, 2022 4052 4052 3984 3999 0 -72.86(-1.79%)
Dec 02, 2022 4040 4080 4027 4072 0 -4.87(-0.12%)
Dec 01, 2022 4087 4101 4051 4077 0 -3.54(-0.09%)
Nov 30, 2022 3957 4080 3939 4080 0 +122.48(+3.09%)
Nov 29, 2022 3964 3977 3938 3958 0 -6.31(-0.16%)
Nov 28, 2022 4005 4012 3956 3964 0 -62.18(-1.54%)
Nov 25, 2022 4023 4034 4021 4026 0 -1.14(-0.03%)
Nov 23, 2022 4027 4027 4027 4027 0 +23.68(+0.59%)
Nov 22, 2022 3966 4006 3957 4004 0 +53.64(+1.36%)
Nov 21, 2022 3956 3962 3933 3950 0 -15.40(-0.39%)
Nov 18, 2022 3966 3980 3936 3965 0 +18.78(+0.48%)
Nov 17, 2022 3919 3954 3907 3947 0 -12.23(-0.31%)
Nov 16, 2022 3977 3983 3954 3959 0 -32.94(-0.83%)
Nov 15, 2022 4006 4029 3953 3992 0 +34.48(+0.87%)
Nov 14, 2022 3978 4009 3956 3957 0 -35.68(-0.89%)
Nov 11, 2022 3964 4001 3945 3993 0 +36.56(+0.92%)
Nov 10, 2022 3876 3958 3860 3956 0 +207.80(+5.54%)
Nov 09, 2022 3811 3818 3744 3749 0 -79.54(-2.08%)
Nov 08, 2022 3817 3859 3786 3828 0 +21.31(+0.56%)
Nov 07, 2022 3781 3814 3765 3807 0 +36.25(+0.96%)
Nov 04, 2022 3767 3796 3709 3771 0 +50.66(+1.36%)
Nov 03, 2022 3733 3751 3698 3720 0 -39.80(-1.06%)
Nov 02, 2022 3853 3894 3759 3760 0 -96.41(-2.50%)
Nov 01, 2022 3902 3912 3844 3856 0 -15.88(-0.41%)
Oct 31, 2022 3882 3894 3863 3872 0 -29.08(-0.75%)
Oct 28, 2022 3808 3905 3808 3901 0 +93.76(+2.46%)
Oct 27, 2022 3835 3860 3804 3807 0 -23.30(-0.61%)
Oct 26, 2022 3826 3886 3824 3831 0 -28.51(-0.74%)
Oct 25, 2022 3799 3863 3799 3859 0 +61.77(+1.63%)
Oct 24, 2022 3762 3811 3742 3797 0 +44.59(+1.19%)
Oct 21, 2022 3658 3758 3647 3753 0 +86.97(+2.37%)
Oct 20, 2022 3689 3736 3656 3666 0 -29.38(-0.80%)
Oct 19, 2022 3703 3729 3667 3695 0 -24.82(-0.67%)
Oct 18, 2022 3746 3763 3687 3720 0 +42.03(+1.14%)
Oct 17, 2022 3639 3690 3639 3678 0 +94.88(+2.65%)
Oct 14, 2022 3690 3712 3580 3583 0 -86.84(-2.37%)
Oct 13, 2022 3520 3685 3492 3670 0 +92.88(+2.60%)
Oct 12, 2022 3591 3608 3574 3577 0 -11.81(-0.33%)
Oct 11, 2022 3596 3641 3568 3589 0 -23.55(-0.65%)
Oct 10, 2022 3648 3652 3588 3612 0 -27.27(-0.75%)
Oct 07, 2022 3707 3707 3621 3640 0 -104.86(-2.80%)
Oct 06, 2022 3772 3798 3739 3745 0 -38.76(-1.02%)
Oct 05, 2022 3753 3807 3723 3783 0 -7.65(-0.20%)
Oct 04, 2022 3726 3792 3726 3791 0 +112.50(+3.06%)
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.