Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthem Inc (NY: ANTM )

482.58 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 27, 2022 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 (%)
Jan 31, 2019 285.36 291.76 284.80 290.43 3,558,108 +5.21(+1.83%)
Jan 30, 2019 279.83 293.30 278.45 285.22 4,671,712 +23.82(+9.11%)
Jan 29, 2019 258.67 262.09 256.50 261.40 1,504,443 +2.59(+1.00%)
Jan 28, 2019 259.67 260.28 257.40 258.81 1,373,590 -2.56(-0.98%)
Jan 25, 2019 257.13 261.66 256.53 261.37 2,091,546 +6.79(+2.67%)
Jan 24, 2019 257.37 258.16 253.48 254.58 1,822,495 -2.40(-0.93%)
Jan 23, 2019 254.52 257.30 253.26 256.98 1,364,288 +3.38(+1.33%)
Jan 22, 2019 254.60 256.68 251.50 253.60 1,402,397 -1.49(-0.58%)
Jan 18, 2019 253.31 255.78 251.52 255.08 1,649,513 +4.06(+1.62%)
Jan 17, 2019 250.95 252.83 250.06 251.03 1,251,481 -0.03(-0.01%)
Jan 16, 2019 249.60 252.09 248.91 251.06 1,341,896 +1.50(+0.60%)
Jan 15, 2019 244.42 250.42 243.17 249.55 1,520,378 +5.01(+2.05%)
Jan 14, 2019 245.37 246.92 243.86 244.54 1,637,536 -1.46(-0.59%)
Jan 11, 2019 241.34 246.28 240.84 246.00 1,494,379 +4.19(+1.73%)
Jan 10, 2019 241.06 243.50 240.08 241.81 1,779,317 +0.88(+0.37%)
Jan 09, 2019 240.54 244.42 240.39 240.93 1,521,122 +1.81(+0.76%)
Jan 08, 2019 242.37 245.72 231.18 239.11 3,301,657 -0.85(-0.36%)
Jan 07, 2019 239.56 242.62 238.91 239.97 1,544,343 +0.42(+0.18%)
Jan 04, 2019 239.64 243.12 238.83 239.54 1,864,635 +1.43(+0.60%)
Jan 03, 2019 245.87 246.23 237.80 238.12 2,250,908 -6.33(-2.59%)
Jan 02, 2019 247.69 248.19 240.47 244.44 2,274,614 -7.29(-2.90%)
Dec 31, 2018 248.92 251.99 247.50 251.74 1,020,526 +3.40(+1.37%)
Dec 28, 2018 251.36 252.17 247.32 248.34 1,047,651 -1.72(-0.69%)
Dec 27, 2018 246.29 250.06 240.31 250.06 1,512,344 +1.42(+0.57%)
Dec 26, 2018 239.14 248.90 237.91 248.64 1,694,702 +9.97(+4.18%)
Dec 24, 2018 239.73 241.24 236.34 238.67 1,057,458 -2.84(-1.17%)
Dec 21, 2018 240.34 248.38 238.57 241.51 3,109,569 -0.14(-0.06%)
Dec 20, 2018 246.34 247.02 239.69 241.65 2,893,957 -5.27(-2.14%)
Dec 19, 2018 248.40 252.55 244.87 246.93 1,886,047 -1.68(-0.67%)
Dec 18, 2018 256.17 257.76 245.38 248.60 2,346,649 -7.03(-2.75%)
Dec 17, 2018 257.09 260.17 254.06 255.63 2,273,212 -8.52(-3.23%)
Dec 14, 2018 268.01 269.92 260.41 264.15 1,363,970 -4.67(-1.74%)
Dec 13, 2018 268.45 271.03 267.08 268.82 1,507,471 +1.81(+0.68%)
Dec 12, 2018 268.70 271.23 266.64 267.01 1,274,779 +2.22(+0.84%)
Dec 11, 2018 268.15 271.17 263.38 264.78 1,426,861 -0.40(-0.15%)
Dec 10, 2018 268.39 269.34 259.15 265.19 1,769,915 -3.71(-1.38%)
Dec 07, 2018 274.01 276.36 267.25 268.89 1,747,893 -6.60(-2.39%)
Dec 06, 2018 277.66 279.54 263.57 275.49 2,391,684 -5.28(-1.88%)
Dec 04, 2018 283.92 288.10 279.48 280.77 2,824,756 -2.47(-0.87%)
Dec 03, 2018 280.09 284.18 278.54 283.24 2,237,816 +5.91(+2.13%)
Nov 30, 2018 280.25 281.49 275.31 277.33 1,785,590 -2.01(-0.72%)
Nov 29, 2018 278.17 280.85 277.90 279.34 1,348,136 +0.83(+0.30%)
Nov 28, 2018 270.60 280.09 270.60 278.51 1,378,336 +8.81(+3.27%)
Nov 27, 2018 267.38 270.27 264.16 269.70 1,664,345 +0.72(+0.27%)
Nov 26, 2018 271.27 273.75 268.73 268.98 1,657,644 +0.56(+0.21%)
Nov 23, 2018 265.66 269.88 264.27 268.42 590,525 +1.71(+0.64%)
Nov 21, 2018 266.70 266.70 266.70 0 +1.04(+0.39%)
Nov 20, 2018 267.71 269.73 264.34 265.66 1,099,962 -3.76(-1.39%)
Nov 19, 2018 274.23 275.22 267.08 269.42 1,644,234 -4.34(-1.59%)
Nov 16, 2018 271.68 276.25 271.04 273.76 1,442,006 +2.09(+0.77%)
Nov 15, 2018 266.81 272.38 264.70 271.67 2,034,543 +3.86(+1.44%)
Nov 14, 2018 269.40 271.45 263.65 267.80 1,608,172 -0.14(-0.05%)
Nov 13, 2018 270.48 272.10 266.10 267.95 1,160,314 -2.31(-0.86%)
Nov 12, 2018 274.60 275.59 269.84 270.26 902,984 -4.20(-1.53%)
Nov 09, 2018 275.09 275.93 272.18 274.46 960,465 -0.30(-0.11%)
Nov 08, 2018 276.32 276.82 272.56 274.75 1,819,162 -2.46(-0.89%)
Nov 07, 2018 262.62 278.07 262.17 277.21 2,503,411 +17.14(+6.59%)
Nov 06, 2018 257.06 261.38 257.06 260.07 1,029,630 +2.70(+1.05%)
Nov 05, 2018 257.15 259.57 256.31 257.36 1,081,989 +1.13(+0.44%)
Nov 02, 2018 255.74 263.19 254.52 256.23 1,496,498 +1.98(+0.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.