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

S&P/TSX Composite (TSX: 0000 )

24,759.40 -86.53 (-0.35%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 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 (%)
Aug 30, 2024 23220 23353 23148 23346 0 +0.00(+0.00%)
Aug 29, 2024 23220 23353 23148 23346 0 +219.20(+0.95%)
Aug 28, 2024 23231 23239 23064 23127 0 -133.00(-0.57%)
Aug 27, 2024 23281 23315 23186 23260 0 -89.00(-0.38%)
Aug 26, 2024 23304 23414 23304 23349 0 +62.90(+0.27%)
Aug 23, 2024 23101 23343 23101 23286 0 +0.00(+0.00%)
Aug 22, 2024 23101 23343 23101 23286 0 +164.40(+0.71%)
Aug 21, 2024 23025 23126 23025 23122 0 +84.30(+0.37%)
Aug 20, 2024 23117 23131 22994 23037 0 -79.00(-0.34%)
Aug 19, 2024 23039 23192 23039 23116 0 +61.80(+0.27%)
Aug 16, 2024 23015 23071 22984 23055 0 +0.00(+0.00%)
Aug 15, 2024 23015 23071 22984 23055 0 +294.60(+1.29%)
Aug 14, 2024 22621 22764 22602 22760 0 +141.80(+0.63%)
Aug 13, 2024 22440 22620 22440 22618 0 +219.30(+0.98%)
Aug 12, 2024 22341 22453 22323 22399 0 +87.60(+0.39%)
Aug 09, 2024 22245 22325 22131 22311 0 +0.00(+0.00%)
Aug 08, 2024 22245 22325 22131 22311 0 +430.40(+1.97%)
Aug 07, 2024 22200 22267 21836 21881 0 -98.50(-0.45%)
Aug 06, 2024 22014 22063 21659 21979 0 -248.20(-1.12%)
Aug 02, 2024 22557 22557 22020 22228 0 +0.00(+0.00%)
Aug 01, 2024 22557 22557 22020 22228 0 -883.20(-3.82%)
Jul 31, 2024 22907 23210 22907 23111 0 +286.10(+1.25%)
Jul 30, 2024 22787 22900 22776 22825 0 +45.10(+0.20%)
Jul 29, 2024 22837 22877 22704 22780 0 -35.20(-0.15%)
Jul 26, 2024 22684 22843 22684 22815 0 +0.00(+0.00%)
Jul 25, 2024 22684 22843 22684 22815 0 +175.20(+0.77%)
Jul 24, 2024 22756 22845 22640 22640 0 -174.20(-0.76%)
Jul 23, 2024 22871 22871 22771 22814 0 -58.90(-0.26%)
Jul 22, 2024 22743 22892 22701 22873 0 +182.30(+0.80%)
Jul 19, 2024 22676 22770 22616 22690 0 +0.00(+0.00%)
Jul 18, 2024 22676 22770 22616 22690 0 -160.80(-0.70%)
Jul 17, 2024 22915 22953 22808 22851 0 -144.20(-0.63%)
Jul 16, 2024 22810 22996 22758 22995 0 +243.70(+1.07%)
Jul 15, 2024 22694 22818 22633 22752 0 +78.20(+0.34%)
Jul 12, 2024 22571 22750 22571 22674 0 +0.00(+0.00%)
Jul 11, 2024 22571 22750 22571 22674 0 +323.30(+1.45%)
Jul 10, 2024 22074 22354 22074 22350 0 +307.70(+1.40%)
Jul 09, 2024 22099 22114 22028 22042 0 -83.60(-0.38%)
Jul 08, 2024 22048 22134 21998 22126 0 +67.10(+0.30%)
Jul 05, 2024 22278 22289 22059 22059 0 +0.00(+0.00%)
Jul 04, 2024 22278 22289 22059 22059 0 -164.70(-0.74%)
Jul 03, 2024 22004 22274 22004 22224 0 +269.90(+1.23%)
Jul 02, 2024 21850 21956 21802 21954 0 +78.00(+0.36%)
Jun 28, 2024 21973 22050 21807 21876 0 +0.00(+0.00%)
Jun 27, 2024 21973 22050 21807 21876 0 +81.90(+0.38%)
Jun 26, 2024 21725 21808 21681 21794 0 +5.40(+0.02%)
Jun 25, 2024 21834 21834 21705 21788 0 -60.10(-0.28%)
Jun 24, 2024 21585 21867 21585 21849 0 +293.70(+1.36%)
Jun 21, 2024 21576 21586 21500 21555 0 +0.00(+0.00%)
Jun 20, 2024 21576 21586 21500 21555 0 +38.00(+0.18%)
Jun 19, 2024 21592 21642 21492 21517 0 -94.40(-0.44%)
Jun 18, 2024 21569 21708 21567 21611 0 +23.40(+0.11%)
Jun 17, 2024 21584 21604 21467 21588 0 -51.20(-0.24%)
Jun 14, 2024 21667 21667 21487 21639 0 +0.00(+0.00%)
Jun 13, 2024 21667 21667 21487 21639 0 -322.50(-1.47%)
Jun 12, 2024 21986 22128 21933 21962 0 +74.30(+0.34%)
Jun 11, 2024 22011 22011 21843 21887 0 -182.50(-0.83%)
Jun 10, 2024 21993 22106 21953 22070 0 +62.80(+0.29%)
Jun 07, 2024 22139 22144 22003 22007 0 +0.00(+0.00%)
Jun 06, 2024 22139 22144 22003 22007 0 -138.00(-0.62%)
Jun 05, 2024 22028 22180 22028 22145 0 +166.80(+0.76%)
Jun 04, 2024 22060 22060 21828 21978 0 -138.50(-0.63%)
Jun 03, 2024 22262 22312 22015 22117 0 -152.40(-0.68%)
May 31, 2024 22103 22271 21966 22269 0 +0.00(+0.00%)
May 30, 2024 22103 22271 21966 22269 0 +371.10(+1.69%)
May 29, 2024 22170 22170 21897 21898 0 -367.10(-1.65%)
May 28, 2024 22347 22347 22209 22265 0 -108.30(-0.48%)
May 27, 2024 22337 22389 22337 22373 0 +52.50(+0.24%)
May 24, 2024 22220 22355 22220 22321 0 +0.00(+0.00%)
May 23, 2024 22220 22355 22220 22321 0 -25.90(-0.12%)
May 22, 2024 22434 22439 22284 22347 0 -121.40(-0.54%)
May 21, 2024 22436 22555 22416 22468 0 +2.80(+0.01%)
May 17, 2024 22326 22469 22301 22465 0 +0.00(+0.00%)
May 16, 2024 22326 22469 22301 22465 0 +180.60(+0.81%)
May 15, 2024 22277 22335 22215 22285 0 +41.50(+0.19%)
May 14, 2024 22271 22309 22183 22243 0 -15.90(-0.07%)
May 13, 2024 22323 22371 22238 22259 0 -49.70(-0.22%)
May 10, 2024 22396 22470 22299 22309 0 +0.00(+0.00%)
May 09, 2024 22396 22470 22299 22309 0 +49.70(+0.22%)
May 08, 2024 22090 22262 22049 22259 0 -31.40(-0.14%)
May 07, 2024 22280 22347 22261 22291 0 +31.10(+0.14%)
May 06, 2024 21989 22262 21989 22260 0 +312.10(+1.42%)
May 03, 2024 21910 21983 21860 21947 0 +0.00(+0.00%)
May 02, 2024 21910 21983 21860 21947 0 +218.80(+1.01%)
May 01, 2024 21692 21911 21624 21729 0 +14.10(+0.06%)
Apr 30, 2024 21941 21958 21714 21714 0 -297.10(-1.35%)
Apr 29, 2024 22009 22052 21903 22012 0 +42.40(+0.19%)
Apr 26, 2024 21908 21998 21908 21969 0 +0.00(+0.00%)
Apr 25, 2024 21908 21998 21908 21969 0 +95.50(+0.44%)
Apr 24, 2024 21996 22029 21797 21874 0 -138.00(-0.63%)
Apr 23, 2024 21885 22051 21854 22012 0 +139.70(+0.64%)
Apr 22, 2024 21791 21931 21734 21872 0 +64.60(+0.30%)
Apr 19, 2024 21710 21872 21680 21807 0 +0.00(+0.00%)
Apr 18, 2024 21710 21872 21680 21807 0 +151.30(+0.70%)
Apr 17, 2024 21687 21824 21569 21656 0 +13.20(+0.06%)
Apr 16, 2024 21717 21726 21536 21643 0 -97.30(-0.45%)
Apr 15, 2024 21953 22025 21679 21740 0 -159.80(-0.73%)
Apr 12, 2024 22115 22208 21827 21900 0 +0.00(+0.00%)
Apr 11, 2024 22115 22208 21827 21900 0 -299.10(-1.35%)
Apr 10, 2024 22273 22273 22099 22199 0 -162.70(-0.73%)
Apr 09, 2024 22294 22380 22169 22362 0 +101.50(+0.46%)
Apr 08, 2024 22264 22310 22179 22260 0 -4.10(-0.02%)
Apr 05, 2024 22078 22317 22077 22264 0 +0.00(+0.00%)
Apr 04, 2024 22078 22317 22077 22264 0 +151.90(+0.69%)
Apr 03, 2024 22063 22174 22063 22112 0 +37.40(+0.17%)
Apr 02, 2024 22128 22128 21997 22075 0 -110.10(-0.50%)
Apr 01, 2024 22186 22205 22111 22185 0 +18.20(+0.08%)
Mar 28, 2024 22126 22221 22126 22167 0 +0.00(+0.00%)
Mar 27, 2024 22126 22221 22126 22167 0 +254.50(+1.16%)
Mar 26, 2024 21960 22038 21906 21912 0 -29.80(-0.14%)
Mar 25, 2024 21969 22069 21941 21942 0 -41.80(-0.19%)
Mar 22, 2024 22090 22123 21965 21984 0 +0.00(+0.00%)
Mar 21, 2024 22090 22123 21965 21984 0 -61.60(-0.28%)
Mar 20, 2024 21847 22066 21838 22046 0 +185.10(+0.85%)
Mar 19, 2024 21842 21931 21833 21861 0 +23.40(+0.11%)
Mar 18, 2024 21875 21875 21810 21837 0 -12.00(-0.05%)
Mar 15, 2024 21809 21894 21789 21849 0 +0.00(+0.00%)
Mar 14, 2024 21809 21894 21789 21849 0 -120.90(-0.55%)
Mar 13, 2024 21838 22009 21838 21970 0 +139.10(+0.64%)
Mar 12, 2024 21786 21841 21716 21831 0 +61.80(+0.28%)
Mar 11, 2024 21698 21782 21634 21769 0 +31.70(+0.15%)
Mar 08, 2024 21815 21892 21694 21738 0 +0.00(+0.00%)
Mar 07, 2024 21815 21892 21694 21738 0 +143.50(+0.66%)
Mar 06, 2024 21581 21713 21547 21594 0 +68.10(+0.32%)
Mar 05, 2024 21518 21623 21490 21526 0 -5.20(-0.02%)
Mar 04, 2024 21546 21585 21491 21531 0 -21.20(-0.10%)
Mar 01, 2024 21394 21605 21394 21552 0 +0.00(+0.00%)
Feb 29, 2024 21394 21605 21394 21552 0 +308.50(+1.45%)
Feb 28, 2024 21297 21329 21240 21244 0 -75.10(-0.35%)
Feb 27, 2024 21304 21346 21264 21319 0 -5.40(-0.03%)
Feb 26, 2024 21392 21450 21301 21324 0 -88.90(-0.42%)
Feb 23, 2024 21315 21440 21274 21413 0 +0.00(+0.00%)
Feb 22, 2024 21315 21440 21274 21413 0 +240.80(+1.14%)
Feb 21, 2024 21178 21197 21101 21172 0 -45.10(-0.21%)
Feb 20, 2024 21216 21288 21184 21218 0 -38.10(-0.18%)
Feb 16, 2024 21206 21324 21197 21256 0 +0.00(+0.00%)
Feb 15, 2024 21206 21324 21197 21256 0 +366.20(+1.75%)
Feb 14, 2024 20665 20890 20665 20889 0 +304.40(+1.48%)
Feb 13, 2024 20862 20862 20466 20585 0 -482.30(-2.29%)
Feb 12, 2024 21012 21146 21012 21067 0 +57.70(+0.27%)
Feb 09, 2024 20942 21028 20891 21010 0 +0.00(+0.00%)
Feb 08, 2024 20942 21028 20891 21010 0 +40.40(+0.19%)
Feb 07, 2024 20962 20991 20901 20969 0 +11.50(+0.05%)
Feb 06, 2024 20877 20979 20870 20958 0 +85.80(+0.41%)
Feb 05, 2024 21054 21054 20826 20872 0 -213.20(-1.01%)
Feb 02, 2024 21128 21128 20943 21085 0 +0.00(+0.00%)
Feb 01, 2024 21128 21128 20943 21085 0 +63.20(+0.30%)
Jan 31, 2024 21205 21251 21014 21022 0 -206.00(-0.97%)
Jan 30, 2024 21188 21250 21104 21228 0 +27.80(+0.13%)
Jan 29, 2024 21106 21213 21015 21200 0 +74.80(+0.35%)
Jan 26, 2024 21085 21142 21080 21125 0 +0.00(+0.00%)
Jan 25, 2024 21085 21142 21080 21125 0 +99.50(+0.47%)
Jan 24, 2024 21084 21161 21019 21026 0 -8.80(-0.04%)
Jan 23, 2024 20940 21043 20940 21035 0 +110.30(+0.53%)
Jan 22, 2024 20931 20975 20847 20924 0 +17.80(+0.09%)
Jan 19, 2024 20763 20909 20676 20906 0 +0.00(+0.00%)
Jan 18, 2024 20763 20909 20676 20906 0 +211.50(+1.02%)
Jan 17, 2024 20848 20848 20594 20695 0 -253.10(-1.21%)
Jan 16, 2024 20999 21006 20843 20948 0 -113.80(-0.54%)
Jan 15, 2024 20967 21074 20932 21062 0 +71.70(+0.34%)
Jan 12, 2024 20966 21141 20957 20990 0 +0.00(+0.00%)
Jan 11, 2024 20966 21141 20957 20990 0 +0.80(+0.00%)
Jan 10, 2024 20965 21031 20965 20989 0 +18.40(+0.09%)
Jan 09, 2024 21024 21024 20880 20971 0 -103.90(-0.49%)
Jan 08, 2024 20917 21076 20875 21075 0 +137.30(+0.66%)
Jan 05, 2024 20851 21015 20839 20938 0 +0.00(+0.00%)
Jan 04, 2024 20851 21015 20839 20938 0 +119.00(+0.57%)
Jan 03, 2024 20804 20892 20708 20819 0 -53.50(-0.26%)
Jan 02, 2024 20904 20937 20824 20872 0 -86.30(-0.41%)
Dec 29, 2023 20921 20966 20860 20958 0 +0.00(+0.00%)
Dec 28, 2023 20921 20966 20860 20958 0 -57.50(-0.27%)
Dec 27, 2023 20879 21091 20879 21016 0 +134.70(+0.65%)
Dec 22, 2023 20797 20939 20797 20881 0 +0.00(+0.00%)
Dec 21, 2023 20797 20939 20797 20881 0 +280.40(+1.36%)
Dec 20, 2023 20821 20892 20599 20601 0 -238.80(-1.15%)
Dec 19, 2023 20652 20849 20652 20840 0 +216.90(+1.05%)
Dec 18, 2023 20544 20676 20544 20623 0 +93.50(+0.46%)
Dec 15, 2023 20784 20784 20500 20529 0 +0.00(+0.00%)
Dec 14, 2023 20784 20784 20500 20529 0 -100.20(-0.49%)
Dec 13, 2023 20217 20630 20125 20629 0 +395.60(+1.96%)
Dec 12, 2023 20308 20308 20162 20234 0 -84.60(-0.42%)
Dec 11, 2023 20305 20320 20209 20318 0 -13.10(-0.06%)
Dec 08, 2023 20272 20377 20266 20332 0 +0.00(+0.00%)
Dec 07, 2023 20272 20377 20266 20332 0 +57.30(+0.28%)
Dec 06, 2023 20393 20492 20272 20274 0 -101.70(-0.50%)
Dec 05, 2023 20383 20454 20361 20376 0 -34.30(-0.17%)
Dec 04, 2023 20407 20473 20341 20410 0 -42.70(-0.21%)
Dec 01, 2023 20208 20460 20155 20453 0 +0.00(+0.00%)
Nov 30, 2023 20208 20460 20155 20453 0 +336.70(+1.67%)
Nov 29, 2023 20063 20156 20043 20116 0 +79.40(+0.40%)
Nov 28, 2023 19956 20076 19918 20037 0 +4.10(+0.02%)
Nov 27, 2023 20104 20106 20032 20033 0 -70.40(-0.35%)
Nov 24, 2023 20092 20157 20070 20103 0 +0.00(+0.00%)
Nov 23, 2023 20092 20157 20070 20103 0 -10.90(-0.05%)
Nov 22, 2023 20123 20169 20049 20114 0 +4.00(+0.02%)
Nov 21, 2023 20223 20260 20104 20110 0 -136.50(-0.67%)
Nov 20, 2023 20166 20262 20126 20246 0 +70.70(+0.35%)
Nov 17, 2023 20096 20207 20096 20176 0 +0.00(+0.00%)
Nov 16, 2023 20096 20207 20096 20176 0 +117.90(+0.59%)
Nov 15, 2023 20061 20139 20035 20058 0 +34.20(+0.17%)
Nov 14, 2023 19864 20071 19864 20024 0 +314.50(+1.60%)
Nov 13, 2023 19638 19776 19606 19709 0 +54.70(+0.28%)
Nov 10, 2023 19596 19656 19503 19654 0 +0.00(+0.00%)
Nov 09, 2023 19596 19656 19503 19654 0 +124.30(+0.64%)
Nov 08, 2023 19566 19646 19479 19530 0 -45.40(-0.23%)
Nov 07, 2023 19701 19701 19531 19576 0 -168.30(-0.85%)
Nov 06, 2023 19850 19905 19710 19744 0 -80.90(-0.41%)
Nov 03, 2023 19701 19888 19690 19825 0 +0.00(+0.00%)
Nov 02, 2023 19701 19888 19690 19825 0 +745.80(+3.91%)
Nov 01, 2023 18926 19090 18908 19079 0 +205.50(+1.09%)
Oct 31, 2023 18884 18928 18824 18874 0 +16.70(+0.09%)
Oct 30, 2023 18794 18967 18762 18857 0 +119.40(+0.64%)
Oct 27, 2023 18916 18927 18692 18737 0 +0.00(+0.00%)
Oct 26, 2023 18916 18927 18692 18737 0 -210.40(-1.11%)
Oct 25, 2023 18930 19091 18922 18948 0 -38.70(-0.20%)
Oct 24, 2023 19091 19139 18952 18986 0 -60.20(-0.32%)
Oct 23, 2023 19043 19193 18938 19047 0 -68.90(-0.36%)
Oct 20, 2023 19310 19310 19116 19116 0 +0.00(+0.00%)
Oct 19, 2023 19310 19310 19116 19116 0 -335.10(-1.72%)
Oct 18, 2023 19670 19670 19434 19451 0 -242.10(-1.23%)
Oct 17, 2023 19562 19769 19552 19693 0 +72.00(+0.37%)
Oct 16, 2023 19498 19643 19427 19621 0 +157.90(+0.81%)
Oct 13, 2023 19620 19659 19435 19463 0 +0.00(+0.00%)
Oct 12, 2023 19620 19659 19435 19463 0 -200.90(-1.02%)
Oct 11, 2023 19558 19670 19542 19664 0 +162.60(+0.83%)
Oct 10, 2023 19304 19573 19304 19501 0 +255.10(+1.33%)
Oct 06, 2023 19080 19284 18908 19246 0 +0.00(+0.00%)
Oct 05, 2023 19080 19284 18908 19246 0 +211.30(+1.11%)
Oct 04, 2023 19018 19052 18847 19035 0 +13.90(+0.07%)
Oct 03, 2023 19095 19126 18946 19021 0 -156.30(-0.82%)
Oct 02, 2023 19521 19521 19145 19177 0 -364.10(-1.86%)
Sep 29, 2023 19671 19708 19530 19541 0 +0.00(+0.00%)
Sep 28, 2023 19671 19708 19530 19541 0 +105.30(+0.54%)
Sep 27, 2023 19590 19633 19341 19436 0 -120.20(-0.61%)
Sep 26, 2023 19729 19775 19556 19556 0 -244.40(-1.23%)
Sep 25, 2023 19734 19850 19672 19801 0 +20.60(+0.10%)
Sep 22, 2023 19852 19899 19769 19780 0 +0.00(+0.00%)
Sep 21, 2023 19852 19899 19769 19780 0 -434.70(-2.15%)
Sep 20, 2023 20238 20352 20214 20215 0 -4.20(-0.02%)
Sep 19, 2023 20448 20448 20203 20219 0 -273.90(-1.34%)
Sep 18, 2023 20593 20599 20449 20493 0 -129.50(-0.63%)
Sep 15, 2023 20558 20652 20534 20622 0 +0.00(+0.00%)
Sep 14, 2023 20558 20652 20534 20622 0 +343.40(+1.69%)
Sep 13, 2023 20229 20299 20203 20279 0 +55.80(+0.28%)
Sep 12, 2023 20154 20268 20154 20223 0 +40.30(+0.20%)
Sep 11, 2023 20118 20223 20097 20183 0 +108.10(+0.54%)
Sep 08, 2023 20119 20161 20066 20075 0 +0.00(+0.00%)
Sep 07, 2023 20119 20161 20066 20075 0 -152.30(-0.75%)
Sep 06, 2023 20375 20375 20182 20227 0 -186.80(-0.92%)
Sep 05, 2023 20521 20546 20413 20414 0 -131.60(-0.64%)
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.