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 29, 2019 2828 2836 2819 2834 0 +18.96(+0.67%)
Mar 28, 2019 2809 2820 2799 2815 0 +10.07(+0.36%)
Mar 27, 2019 2820 2826 2788 2805 0 -13.09(-0.46%)
Mar 26, 2019 2813 2830 2804 2818 0 +20.10(+0.72%)
Mar 25, 2019 2796 2810 2785 2798 0 -2.35(-0.08%)
Mar 22, 2019 2845 2846 2800 2801 0 -54.17(-1.90%)
Mar 21, 2019 2820 2860 2817 2855 0 +30.65(+1.09%)
Mar 20, 2019 2831 2844 2812 2824 0 -24.55(-0.86%)
Mar 19, 2019 2841 2852 2839 2849 0 +15.84(+0.56%)
Mar 18, 2019 2823 2835 2822 2833 0 +10.46(+0.37%)
Mar 15, 2019 2811 2831 2811 2822 0 +14.00(+0.50%)
Mar 14, 2019 2810 2815 2803 2808 0 -2.44(-0.09%)
Mar 13, 2019 2800 2821 2800 2811 0 +19.78(+0.71%)
Mar 12, 2019 2787 2798 2787 2791 0 +7.84(+0.28%)
Mar 11, 2019 2748 2784 2748 2783 0 +40.23(+1.47%)
Mar 08, 2019 2731 2744 2722 2743 0 -5.86(-0.21%)
Mar 07, 2019 2767 2767 2739 2749 0 -22.52(-0.81%)
Mar 06, 2019 2790 2790 2769 2771 0 -18.20(-0.65%)
Mar 05, 2019 2794 2796 2783 2790 0 -3.16(-0.11%)
Mar 04, 2019 2814 2817 2768 2793 0 -10.88(-0.39%)
Mar 01, 2019 2798 2808 2787 2804 0 +19.20(+0.69%)
Feb 28, 2019 2788 2794 2783 2784 0 -7.89(-0.28%)
Feb 27, 2019 2788 2796 2775 2792 0 -1.52(-0.05%)
Feb 26, 2019 2792 2803 2789 2794 0 -2.21(-0.08%)
Feb 25, 2019 2804 2813 2795 2796 0 +3.44(+0.12%)
Feb 22, 2019 2781 2794 2779 2793 0 +17.79(+0.64%)
Feb 21, 2019 2780 2782 2765 2775 0 -9.82(-0.35%)
Feb 20, 2019 2779 2790 2774 2785 0 +4.94(+0.18%)
Feb 19, 2019 2769 2787 2767 2780 0 +4.16(+0.15%)
Feb 15, 2019 2776 2776 2776 2776 0 +29.87(+1.09%)
Feb 14, 2019 2744 2758 2731 2746 0 -7.30(-0.27%)
Feb 13, 2019 2750 2762 2749 2753 0 +8.30(+0.30%)
Feb 12, 2019 2723 2748 2723 2745 0 +34.93(+1.29%)
Feb 11, 2019 2712 2718 2704 2710 0 +1.92(+0.07%)
Feb 08, 2019 2692 2708 2682 2708 0 +1.83(+0.07%)
Feb 07, 2019 2718 2719 2687 2706 0 -25.56(-0.94%)
Feb 06, 2019 2735 2738 2724 2732 0 -6.09(-0.22%)
Feb 05, 2019 2728 2739 2724 2738 0 +12.83(+0.47%)
Feb 04, 2019 2706 2725 2699 2725 0 +18.34(+0.68%)
Feb 01, 2019 2702 2717 2697 2707 0 +2.43(+0.09%)
Jan 31, 2019 2685 2709 2679 2704 0 +23.05(+0.86%)
Jan 30, 2019 2654 2690 2648 2681 0 +41.05(+1.55%)
Jan 29, 2019 2645 2651 2631 2640 0 -3.85(-0.15%)
Jan 28, 2019 2645 2645 2624 2644 0 -20.91(-0.78%)
Jan 25, 2019 2657 2672 2657 2665 0 +22.43(+0.85%)
Jan 24, 2019 2639 2647 2627 2642 0 +3.63(+0.14%)
Jan 23, 2019 2643 2653 2613 2639 0 +5.80(+0.22%)
Jan 22, 2019 2658 2658 2617 2633 0 -37.81(-1.42%)
Jan 18, 2019 2671 2671 2671 2671 0 +34.75(+1.32%)
Jan 17, 2019 2609 2645 2606 2636 0 +19.86(+0.76%)
Jan 16, 2019 2615 2626 2613 2616 0 +5.80(+0.22%)
Jan 15, 2019 2585 2613 2585 2610 0 +27.69(+1.07%)
Jan 14, 2019 2580 2589 2570 2583 0 -13.65(-0.53%)
Jan 11, 2019 2588 2596 2577 2596 0 -0.38(-0.01%)
Jan 10, 2019 2574 2598 2562 2597 0 +11.68(+0.45%)
Jan 09, 2019 2580 2595 2569 2585 0 +10.55(+0.41%)
Jan 08, 2019 2568 2580 2548 2574 0 +24.72(+0.97%)
Jan 07, 2019 2536 2566 2525 2550 0 +17.75(+0.70%)
Jan 04, 2019 2474 2538 2474 2532 0 +84.05(+3.43%)
Jan 03, 2019 2492 2493 2444 2448 0 -62.14(-2.48%)
Jan 02, 2019 2477 2519 2467 2510 0 +3.18(+0.13%)
Dec 31, 2018 2507 2507 2507 2507 0 +21.11(+0.85%)
Dec 28, 2018 2499 2520 2473 2486 0 -3.09(-0.12%)
Dec 27, 2018 2442 2489 2398 2489 0 +21.13(+0.86%)
Dec 26, 2018 2363 2468 2347 2468 0 +116.60(+4.96%)
Dec 24, 2018 2351 2351 2351 2351 0 -65.52(-2.71%)
Dec 21, 2018 2465 2504 2409 2417 0 -50.80(-2.06%)
Dec 20, 2018 2497 2510 2441 2467 0 -39.54(-1.58%)
Dec 19, 2018 2547 2585 2490 2507 0 -39.20(-1.54%)
Dec 18, 2018 2560 2574 2529 2546 0 +0.22(+0.01%)
Dec 17, 2018 2591 2601 2531 2546 0 -54.01(-2.08%)
Dec 14, 2018 2630 2635 2594 2600 0 -50.59(-1.91%)
Dec 13, 2018 2659 2670 2637 2651 0 -0.53(-0.02%)
Dec 12, 2018 2658 2685 2650 2651 0 +14.29(+0.54%)
Dec 11, 2018 2664 2674 2621 2637 0 -0.94(-0.04%)
Dec 10, 2018 2631 2648 2583 2638 0 +4.64(+0.18%)
Dec 07, 2018 2691 2709 2623 2633 0 -62.87(-2.33%)
Dec 06, 2018 2664 2696 2622 2696 0 -4.11(-0.15%)
Dec 04, 2018 2700 2700 2700 2700 0 -90.31(-3.24%)
Dec 03, 2018 2790 2800 2773 2790 0 +30.20(+1.09%)
Nov 30, 2018 2738 2761 2733 2760 0 +22.37(+0.82%)
Nov 29, 2018 2737 2754 2723 2738 0 -5.98(-0.22%)
Nov 28, 2018 2691 2744 2684 2744 0 +61.58(+2.30%)
Nov 27, 2018 2664 2683 2656 2682 0 +8.75(+0.33%)
Nov 26, 2018 2650 2674 2650 2673 0 +40.89(+1.55%)
Nov 23, 2018 2633 2648 2631 2633 0 -17.37(-0.66%)
Nov 21, 2018 2650 2650 2650 2650 0 +8.04(+0.30%)
Nov 20, 2018 2655 2669 2632 2642 0 -48.84(-1.82%)
Nov 19, 2018 2731 2733 2681 2691 0 -45.54(-1.66%)
Nov 16, 2018 2719 2747 2712 2736 0 +6.07(+0.22%)
Nov 15, 2018 2694 2735 2671 2730 0 +28.62(+1.06%)
Nov 14, 2018 2738 2747 2686 2702 0 -20.60(-0.76%)
Nov 13, 2018 2730 2755 2715 2722 0 -4.04(-0.15%)
Nov 12, 2018 2774 2776 2722 2726 0 -54.79(-1.97%)
Nov 09, 2018 2794 2794 2764 2781 0 -25.82(-0.92%)
Nov 08, 2018 2806 2815 2795 2807 0 -7.06(-0.25%)
Nov 07, 2018 2774 2815 2774 2814 0 +58.44(+2.12%)
Nov 06, 2018 2738 2757 2737 2755 0 +17.14(+0.63%)
Nov 05, 2018 2726 2744 2718 2738 0 +15.25(+0.56%)
Nov 02, 2018 2745 2757 2700 2723 0 -17.31(-0.63%)
Nov 01, 2018 2718 2742 2709 2740 0 +28.63(+1.06%)
Oct 31, 2018 2706 2737 2706 2712 0 +29.11(+1.09%)
Oct 30, 2018 2641 2685 2635 2683 0 +41.38(+1.57%)
Oct 29, 2018 2683 2707 2604 2641 0 -17.44(-0.66%)
Oct 26, 2018 2668 2692 2628 2659 0 -46.88(-1.73%)
Oct 25, 2018 2675 2723 2668 2706 0 +49.47(+1.86%)
Oct 24, 2018 2738 2743 2652 2656 0 -84.59(-3.09%)
Oct 23, 2018 2721 2754 2691 2741 0 -15.19(-0.55%)
Oct 22, 2018 2774 2779 2749 2756 0 -11.90(-0.43%)
Oct 19, 2018 2776 2798 2760 2768 0 -1.00(-0.04%)
Oct 18, 2018 2802 2806 2755 2769 0 -40.43(-1.44%)
Oct 17, 2018 2812 2817 2782 2809 0 -0.71(-0.03%)
Oct 16, 2018 2767 2813 2767 2810 0 +59.13(+2.15%)
Oct 15, 2018 2764 2776 2749 2751 0 -16.34(-0.59%)
Oct 12, 2018 2771 2776 2729 2767 0 +38.76(+1.42%)
Oct 11, 2018 2777 2794 2713 2728 0 -57.31(-2.06%)
Oct 10, 2018 2874 2874 2785 2786 0 -94.66(-3.29%)
Oct 09, 2018 2883 2895 2874 2880 0 -4.09(-0.14%)
Oct 08, 2018 2878 2889 2862 2884 0 -1.14(-0.04%)
Oct 05, 2018 2903 2910 2869 2886 0 -16.04(-0.55%)
Oct 04, 2018 2919 2920 2884 2902 0 -23.90(-0.82%)
Oct 03, 2018 2932 2940 2921 2926 0 +2.08(+0.07%)
Oct 02, 2018 2924 2931 2919 2923 0 -1.16(-0.04%)
Oct 01, 2018 2926 2937 2918 2925 0 +10.61(+0.36%)
Sep 28, 2018 2910 2921 2908 2914 0 -0.02(-0.00%)
Sep 27, 2018 2912 2927 2909 2914 0 +8.03(+0.28%)
Sep 26, 2018 2917 2931 2903 2906 0 -9.59(-0.33%)
Sep 25, 2018 2922 2924 2914 2916 0 -3.81(-0.13%)
Sep 24, 2018 2922 2924 2913 2919 0 -10.30(-0.35%)
Sep 21, 2018 2937 2941 2927 2930 0 -1.08(-0.04%)
Sep 20, 2018 2920 2935 2920 2931 0 +22.80(+0.78%)
Sep 19, 2018 2907 2912 2904 2908 0 +3.64(+0.13%)
Sep 18, 2018 2891 2911 2890 2904 0 +15.51(+0.54%)
Sep 17, 2018 2904 2905 2886 2889 0 -16.18(-0.56%)
Sep 14, 2018 2906 2908 2896 2905 0 +0.80(+0.03%)
Sep 13, 2018 2897 2907 2896 2904 0 +15.26(+0.53%)
Sep 12, 2018 2888 2895 2879 2889 0 +1.03(+0.04%)
Sep 11, 2018 2872 2893 2867 2888 0 +10.76(+0.37%)
Sep 10, 2018 2881 2887 2876 2877 0 +5.45(+0.19%)
Sep 07, 2018 2868 2884 2864 2872 0 -6.37(-0.22%)
Sep 06, 2018 2889 2892 2867 2878 0 -10.55(-0.37%)
Sep 05, 2018 2892 2894 2877 2889 0 -8.12(-0.28%)
Sep 04, 2018 2897 2900 2885 2897 0 -4.80(-0.17%)
Aug 31, 2018 2902 2902 2902 2902 0 +0.39(+0.01%)
Aug 30, 2018 2909 2912 2895 2901 0 -12.91(-0.44%)
Aug 29, 2018 2901 2916 2898 2914 0 +16.52(+0.57%)
Aug 28, 2018 2901 2904 2894 2898 0 +0.78(+0.03%)
Aug 27, 2018 2885 2898 2885 2897 0 +22.05(+0.77%)
Aug 24, 2018 2862 2876 2862 2875 0 +17.71(+0.62%)
Aug 23, 2018 2860 2869 2854 2857 0 -4.84(-0.17%)
Aug 22, 2018 2861 2868 2856 2862 0 -1.14(-0.04%)
Aug 21, 2018 2862 2873 2861 2863 0 +5.91(+0.21%)
Aug 20, 2018 2854 2860 2851 2857 0 +6.92(+0.24%)
Aug 17, 2018 2838 2856 2834 2850 0 +9.44(+0.33%)
Aug 16, 2018 2831 2850 2831 2841 0 +22.32(+0.79%)
Aug 15, 2018 2828 2828 2802 2818 0 -21.59(-0.76%)
Aug 14, 2018 2828 2843 2827 2840 0 +18.03(+0.64%)
Aug 13, 2018 2835 2843 2820 2822 0 -11.35(-0.40%)
Aug 10, 2018 2840 2842 2826 2833 0 -20.30(-0.71%)
Aug 09, 2018 2857 2862 2852 2854 0 -4.12(-0.14%)
Aug 08, 2018 2857 2862 2853 2858 0 -0.75(-0.03%)
Aug 07, 2018 2856 2863 2856 2858 0 +8.05(+0.28%)
Aug 06, 2018 2840 2853 2836 2850 0 +10.05(+0.35%)
Aug 03, 2018 2830 2840 2827 2840 0 +13.13(+0.46%)
Aug 02, 2018 2800 2830 2796 2827 0 +13.86(+0.49%)
Aug 01, 2018 2821 2826 2806 2813 0 -2.93(-0.10%)
Jul 31, 2018 2810 2824 2808 2816 0 +13.69(+0.49%)
Jul 30, 2018 2819 2822 2798 2803 0 -16.22(-0.58%)
Jul 27, 2018 2842 2843 2808 2819 0 -18.62(-0.66%)
Jul 26, 2018 2846 2835 2837 0 -8.63(-0.30%)
Jul 25, 2018 2818 2848 2818 2846 0 +25.67(+0.91%)
Jul 24, 2018 2821 2830 2811 2820 0 +13.42(+0.48%)
Jul 23, 2018 2799 2809 2795 2807 0 +5.15(+0.18%)
Jul 20, 2018 2805 2810 2800 2802 0 -2.66(-0.09%)
Jul 19, 2018 2809 2812 2800 2804 0 -11.13(-0.40%)
Jul 18, 2018 2811 2817 2806 2816 0 +6.07(+0.22%)
Jul 17, 2018 2789 2814 2789 2810 0 +11.12(+0.40%)
Jul 16, 2018 2797 2801 2793 2798 0 -2.88(-0.10%)
Jul 13, 2018 2801 0 +3.02(+0.11%)
Jul 12, 2018 2783 2799 2782 2798 0 +24.27(+0.87%)
Jul 11, 2018 2780 2786 2771 2774 0 -19.82(-0.71%)
Jul 10, 2018 2789 2796 2786 2794 0 +9.67(+0.35%)
Jul 09, 2018 2776 2785 2771 2784 0 +24.35(+0.88%)
Jul 06, 2018 2738 2764 2734 2760 0 +23.21(+0.85%)
Jul 05, 2018 2724 2738 2716 2737 0 +23.39(+0.86%)
Jul 03, 2018 2713 2713 2713 0 -13.49(-0.49%)
Jul 02, 2018 2705 2727 2699 2727 0 +8.34(+0.31%)
Jun 29, 2018 2727 2743 2718 2718 0 +2.06(+0.08%)
Jun 28, 2018 2699 2724 2692 2716 0 +16.68(+0.62%)
Jun 27, 2018 2728 2746 2699 2700 0 -23.43(-0.86%)
Jun 26, 2018 2722 2733 2716 2723 0 +5.99(+0.22%)
Jun 25, 2018 2743 2743 2699 2717 0 -37.81(-1.37%)
Jun 22, 2018 2761 2764 2753 2755 0 +5.12(+0.19%)
Jun 21, 2018 2769 2769 2744 2750 0 -17.56(-0.63%)
Jun 20, 2018 2770 2775 2764 2767 0 +4.73(+0.17%)
Jun 19, 2018 2752 2765 2743 2763 0 -11.16(-0.40%)
Jun 18, 2018 2766 2775 2757 2774 0 -5.91(-0.21%)
Jun 15, 2018 2783 2762 2780 0 -2.83(-0.10%)
Jun 14, 2018 2783 2789 2777 2782 0 +6.86(+0.25%)
Jun 13, 2018 2788 2791 2775 2776 0 -11.22(-0.40%)
Jun 12, 2018 2786 2790 2779 2787 0 +4.85(+0.17%)
Jun 11, 2018 2780 2790 2780 2782 0 +2.97(+0.11%)
Jun 08, 2018 2766 2779 2764 2779 0 +8.66(+0.31%)
Jun 07, 2018 2775 2780 2760 2770 0 -1.98(-0.07%)
Jun 06, 2018 2772 2748 2772 0 +23.55(+0.86%)
Jun 05, 2018 2748 2753 2740 2749 0 +1.93(+0.07%)
Jun 04, 2018 2742 2749 2741 2747 0 +12.25(+0.45%)
Jun 01, 2018 2719 2737 2719 2735 0 +29.35(+1.08%)
May 31, 2018 2721 2722 2701 2705 0 -18.74(-0.69%)
May 30, 2018 2702 2729 2702 2724 0 +34.15(+1.27%)
May 29, 2018 2705 2711 2677 2690 0 -31.47(-1.16%)
May 25, 2018 2721 2721 2721 0 -6.43(-0.24%)
May 24, 2018 2731 2732 2707 2728 0 -5.53(-0.20%)
May 23, 2018 2714 2733 2710 2733 0 +8.85(+0.32%)
May 22, 2018 2738 2742 2722 2724 0 -8.57(-0.31%)
May 21, 2018 2735 2739 2726 2733 0 +20.04(+0.74%)
May 18, 2018 2717 2720 2709 2713 0 -7.16(-0.26%)
May 17, 2018 2720 2732 2711 2720 0 -2.33(-0.09%)
May 16, 2018 2713 2728 2712 2722 0 +11.01(+0.41%)
May 15, 2018 2719 2719 2702 2711 0 -18.68(-0.68%)
May 14, 2018 2738 2742 2725 2730 0 +2.41(+0.09%)
May 11, 2018 2723 2733 2717 2728 0 +4.65(+0.17%)
May 10, 2018 2705 2726 2705 2723 0 +25.28(+0.94%)
May 09, 2018 2678 2701 2674 2698 0 +25.87(+0.97%)
May 08, 2018 2670 2676 2655 2672 0 -0.71(-0.03%)
May 07, 2018 2680 2683 2665 2673 0 +9.21(+0.35%)
May 04, 2018 2621 2671 2615 2663 0 +33.69(+1.28%)
May 03, 2018 2628 2637 2595 2630 0 -5.94(-0.23%)
May 02, 2018 2654 2661 2632 2636 0 -19.13(-0.72%)
May 01, 2018 2643 2655 2625 2655 0 +6.75(+0.25%)
Apr 30, 2018 2683 2683 2648 2648 0 -21.86(-0.82%)
Apr 27, 2018 2675 2677 2659 2670 0 +2.97(+0.11%)
Apr 26, 2018 2652 2676 2647 2667 0 +27.54(+1.04%)
Apr 25, 2018 2635 2645 2613 2639 0 +4.84(+0.18%)
Apr 24, 2018 2681 2684 2617 2635 0 -35.73(-1.34%)
Apr 23, 2018 2675 2683 2658 2670 0 +0.15(+0.01%)
Apr 20, 2018 2693 2694 2661 2670 0 -22.99(-0.85%)
Apr 19, 2018 2701 2703 2682 2693 0 -15.51(-0.57%)
Apr 18, 2018 2710 2717 2704 2709 0 +2.25(+0.08%)
Apr 17, 2018 2693 2713 2692 2706 0 +28.55(+1.07%)
Apr 16, 2018 2670 2686 2665 2678 0 +21.54(+0.81%)
Apr 13, 2018 2677 2680 2645 2656 0 -7.69(-0.29%)
Apr 12, 2018 2654 2675 2654 2664 0 +21.80(+0.83%)
Apr 11, 2018 2644 2661 2639 2642 0 -14.68(-0.55%)
Apr 10, 2018 2638 2665 2636 2657 0 +43.71(+1.67%)
Apr 09, 2018 2617 2654 2611 2613 0 +8.69(+0.33%)
Apr 06, 2018 2646 2657 2586 2604 0 -58.37(-2.19%)
Apr 05, 2018 2657 2672 2650 2663 0 +18.15(+0.69%)
Apr 04, 2018 2584 2650 2574 2645 0 +30.24(+1.16%)
Apr 03, 2018 2592 2619 2575 2614 0 +32.57(+1.26%)
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.