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 )

N/A 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 (%)
Dec 29, 2017 225.01 225.01 225.01 0 -2.03(-0.89%)
Dec 28, 2017 226.20 227.39 225.00 227.04 703,418 +1.80(+0.80%)
Dec 27, 2017 226.21 226.34 224.12 225.24 1,237,411 -0.19(-0.08%)
Dec 26, 2017 225.67 226.93 225.01 225.43 441,253 -0.17(-0.08%)
Dec 22, 2017 225.89 226.82 223.67 225.60 1,215,518 +0.52(+0.23%)
Dec 21, 2017 228.86 228.86 224.96 225.08 911,560 -2.84(-1.25%)
Dec 20, 2017 227.99 231.18 227.78 227.92 1,109,883 -0.07(-0.03%)
Dec 19, 2017 227.06 229.12 225.45 227.99 1,118,015 +0.97(+0.43%)
Dec 18, 2017 228.27 229.42 224.54 227.02 1,441,532 +0.81(+0.36%)
Dec 15, 2017 227.51 229.08 225.76 226.21 3,398,367 -0.91(-0.40%)
Dec 14, 2017 231.63 232.53 226.12 227.12 1,937,513 -4.94(-2.13%)
Dec 13, 2017 229.74 232.95 228.36 232.06 2,604,697 +3.31(+1.45%)
Dec 12, 2017 228.75 229.09 225.13 228.75 2,179,499 +2.73(+1.21%)
Dec 11, 2017 225.60 227.68 225.08 226.02 1,401,801 +1.17(+0.52%)
Dec 08, 2017 225.64 226.15 224.11 224.85 981,335 +1.21(+0.54%)
Dec 07, 2017 222.64 224.74 222.50 223.64 1,222,394 +0.93(+0.42%)
Dec 06, 2017 224.31 224.31 222.25 222.71 1,013,028 -0.78(-0.35%)
Dec 05, 2017 224.95 225.10 222.32 223.49 1,870,448 -1.46(-0.65%)
Dec 04, 2017 233.61 233.61 224.81 224.95 1,856,553 -7.39(-3.18%)
Dec 01, 2017 235.50 236.39 228.43 232.34 2,742,178 -2.62(-1.12%)
Nov 30, 2017 227.43 236.04 226.73 234.96 4,622,425 +7.65(+3.37%)
Nov 29, 2017 222.77 230.46 222.67 227.31 2,198,479 +5.03(+2.26%)
Nov 28, 2017 220.77 222.58 219.24 222.28 1,712,005 +2.25(+1.02%)
Nov 27, 2017 220.81 221.22 219.39 220.03 2,132,475 -0.36(-0.16%)
Nov 24, 2017 220.67 221.47 219.85 220.39 443,214 -0.03(-0.01%)
Nov 22, 2017 219.86 221.03 219.28 220.42 1,215,697 +0.40(+0.18%)
Nov 21, 2017 220.88 221.65 219.29 220.02 1,556,217 +0.52(+0.24%)
Nov 20, 2017 221.00 221.63 218.01 219.50 1,304,107 -1.33(-0.60%)
Nov 17, 2017 220.57 222.24 220.15 220.83 1,204,231 -0.06(-0.03%)
Nov 16, 2017 217.71 222.21 217.71 220.89 1,452,811 +2.69(+1.23%)
Nov 15, 2017 217.56 219.14 216.92 218.20 1,190,714 -0.25(-0.11%)
Nov 14, 2017 218.00 219.49 215.94 218.45 1,316,113 -0.01(-0.00%)
Nov 13, 2017 217.18 219.81 216.79 218.46 2,432,975 +0.19(+0.09%)
Nov 10, 2017 216.13 218.98 214.95 218.27 1,835,381 +2.29(+1.06%)
Nov 09, 2017 215.75 217.11 213.29 215.98 919,671 -0.89(-0.41%)
Nov 08, 2017 216.31 218.88 215.17 216.87 1,149,394 -0.60(-0.28%)
Nov 07, 2017 217.42 220.75 214.48 217.47 1,681,933 +1.17(+0.54%)
Nov 06, 2017 213.60 220.00 213.17 216.30 2,516,193 +4.50(+2.12%)
Nov 03, 2017 210.66 213.45 209.25 211.80 1,177,204 +1.21(+0.57%)
Nov 02, 2017 210.20 211.36 208.40 210.59 1,087,549 +1.06(+0.51%)
Nov 01, 2017 210.03 210.98 208.67 209.53 1,857,757 +0.32(+0.15%)
Oct 31, 2017 209.66 210.00 206.98 209.21 1,266,356 -0.25(-0.12%)
Oct 30, 2017 211.00 212.07 208.64 209.46 1,442,871 -1.88(-0.89%)
Oct 27, 2017 207.00 212.00 205.94 211.34 2,219,506 +4.43(+2.14%)
Oct 26, 2017 206.00 209.91 205.24 206.91 2,114,835 +1.20(+0.58%)
Oct 25, 2017 200.00 209.74 199.75 205.71 3,741,164 +10.46(+5.36%)
Oct 24, 2017 195.81 196.53 194.02 195.25 1,963,828 -0.39(-0.20%)
Oct 23, 2017 194.55 197.49 193.32 195.64 1,028,084 +0.95(+0.49%)
Oct 20, 2017 193.77 196.95 193.69 194.69 1,235,030 +1.49(+0.77%)
Oct 19, 2017 191.27 193.32 187.75 193.20 2,270,544 +1.41(+0.74%)
Oct 18, 2017 190.38 199.23 190.01 191.79 3,293,369 +4.53(+2.42%)
Oct 17, 2017 184.16 189.55 183.69 187.26 2,025,711 +3.50(+1.90%)
Oct 16, 2017 183.33 185.37 182.71 183.76 1,366,146 -0.07(-0.04%)
Oct 13, 2017 185.50 187.00 182.31 183.83 3,279,980 -5.91(-3.11%)
Oct 12, 2017 190.57 190.85 188.59 189.74 1,646,330 -0.15(-0.08%)
Oct 11, 2017 188.78 190.34 187.55 189.89 1,058,758 +1.25(+0.66%)
Oct 10, 2017 190.34 190.69 187.36 188.64 1,128,238 -2.10(-1.10%)
Oct 09, 2017 192.82 193.49 189.93 190.74 1,367,420 -2.48(-1.28%)
Oct 06, 2017 193.07 194.14 192.67 193.22 848,050 +0.30(+0.16%)
Oct 05, 2017 193.41 194.05 191.77 192.92 1,187,759 -0.50(-0.26%)
Oct 04, 2017 193.50 194.87 193.23 193.42 973,402 +0.19(+0.10%)
Oct 03, 2017 191.19 193.38 190.84 193.23 1,030,592 +2.12(+1.11%)
Oct 02, 2017 191.21 191.78 190.00 191.11 1,519,955 +1.23(+0.65%)
Sep 29, 2017 189.39 189.94 187.81 189.88 1,259,258 +0.10(+0.05%)
Sep 28, 2017 185.95 190.14 185.53 189.78 2,457,575 +3.33(+1.79%)
Sep 27, 2017 184.78 186.87 183.49 186.45 1,608,418 +2.17(+1.18%)
Sep 26, 2017 182.25 184.97 182.09 184.28 1,819,655 +2.78(+1.53%)
Sep 25, 2017 183.01 185.41 181.14 181.50 2,044,861 -1.36(-0.74%)
Sep 22, 2017 183.50 185.78 180.71 182.86 2,244,287 -0.64(-0.35%)
Sep 21, 2017 183.11 184.44 182.15 183.50 1,637,071 +0.01(+0.01%)
Sep 20, 2017 181.39 183.53 179.40 183.49 3,070,549 +2.05(+1.13%)
Sep 19, 2017 186.50 186.50 180.93 181.44 3,737,834 -3.56(-1.92%)
Sep 18, 2017 187.18 187.52 184.98 185.00 1,868,039 -1.59(-0.85%)
Sep 15, 2017 186.30 187.89 184.68 186.59 2,608,735 -0.16(-0.09%)
Sep 14, 2017 189.58 190.00 186.59 186.75 1,988,576 -2.97(-1.57%)
Sep 13, 2017 189.41 191.99 188.77 189.72 1,340,168 +0.48(+0.25%)
Sep 12, 2017 195.89 195.89 188.00 189.24 2,707,897 -6.71(-3.42%)
Sep 11, 2017 195.15 196.14 193.89 195.95 1,375,444 +2.10(+1.08%)
Sep 08, 2017 192.71 195.01 192.34 193.85 1,254,615 +1.21(+0.63%)
Sep 07, 2017 192.95 193.94 191.88 192.64 1,160,939 -1.01(-0.52%)
Sep 06, 2017 197.60 198.13 192.51 193.65 1,825,531 -3.53(-1.79%)
Sep 05, 2017 196.42 198.98 195.66 197.18 1,469,555 -0.25(-0.13%)
Sep 01, 2017 196.04 197.57 196.04 197.43 916,443 +1.39(+0.71%)
Aug 31, 2017 192.71 196.32 192.41 196.04 2,436,990 +4.54(+2.37%)
Aug 30, 2017 193.52 193.86 191.48 191.50 1,892,414 -2.33(-1.20%)
Aug 29, 2017 192.79 194.78 192.77 193.83 1,116,707 +0.35(+0.18%)
Aug 28, 2017 193.04 194.55 192.70 193.48 1,576,667 +0.80(+0.42%)
Aug 25, 2017 193.59 194.55 192.59 192.68 1,421,023 -0.22(-0.11%)
Aug 24, 2017 195.22 195.77 192.24 192.90 1,186,198 -2.33(-1.19%)
Aug 23, 2017 194.24 195.31 193.69 195.23 1,114,140 +0.28(+0.14%)
Aug 22, 2017 192.97 196.48 192.07 194.95 1,548,506 +1.98(+1.03%)
Aug 21, 2017 191.30 193.15 191.08 192.97 1,261,657 +1.95(+1.02%)
Aug 18, 2017 192.45 192.45 190.70 191.02 1,061,167 -0.94(-0.49%)
Aug 17, 2017 193.27 193.95 191.58 191.96 822,190 -1.39(-0.72%)
Aug 16, 2017 193.70 194.58 193.04 193.35 841,566 +0.36(+0.19%)
Aug 15, 2017 192.00 193.48 191.35 192.99 864,469 +1.68(+0.88%)
Aug 14, 2017 190.22 192.22 190.22 191.31 939,720 +1.88(+0.99%)
Aug 11, 2017 190.50 190.75 188.92 189.43 1,212,413 -0.29(-0.15%)
Aug 10, 2017 191.95 193.08 189.53 189.72 1,224,446 -3.13(-1.62%)
Aug 09, 2017 191.94 193.16 191.07 192.85 827,753 +0.87(+0.45%)
Aug 08, 2017 190.49 193.36 189.52 191.98 1,226,494 +1.37(+0.72%)
Aug 07, 2017 190.33 191.54 189.26 190.61 811,279 +0.13(+0.07%)
Aug 04, 2017 191.44 189.86 190.48 967,628 -0.96(-0.50%)
Aug 03, 2017 189.28 191.83 188.96 191.44 1,155,301 +2.49(+1.32%)
Aug 02, 2017 186.49 189.89 186.02 188.95 1,260,473 +2.28(+1.22%)
Aug 01, 2017 187.00 188.17 186.26 186.67 1,226,537 +0.46(+0.25%)
Jul 31, 2017 187.82 188.20 186.13 186.21 1,366,784 -1.58(-0.84%)
Jul 28, 2017 183.67 188.34 182.33 187.79 1,301,064 +4.27(+2.33%)
Jul 27, 2017 184.53 184.94 182.04 183.52 1,824,028 -1.47(-0.79%)
Jul 26, 2017 181.19 187.61 179.56 184.99 2,605,064 -5.59(-2.93%)
Jul 25, 2017 192.00 192.80 190.29 190.58 1,712,412 -0.42(-0.22%)
Jul 24, 2017 190.97 191.60 189.80 191.00 1,139,394 +0.35(+0.18%)
Jul 21, 2017 190.10 191.15 189.99 190.65 1,227,876 -0.04(-0.02%)
Jul 20, 2017 190.18 191.39 189.72 190.69 1,250,670 +0.40(+0.21%)
Jul 19, 2017 189.81 191.20 189.52 190.29 1,042,758 +0.84(+0.44%)
Jul 18, 2017 192.67 193.25 188.01 189.45 1,842,121 -2.64(-1.37%)
Jul 17, 2017 192.67 192.76 191.60 192.09 942,275 -0.47(-0.24%)
Jul 14, 2017 192.48 193.15 191.53 192.56 1,124,539 +0.01(+0.01%)
Jul 13, 2017 193.38 193.89 191.14 192.55 1,245,284 -0.99(-0.51%)
Jul 12, 2017 192.43 194.38 191.69 193.54 1,283,855 +1.44(+0.75%)
Jul 11, 2017 191.48 192.66 190.74 192.10 1,206,717 -0.02(-0.01%)
Jul 10, 2017 190.95 192.68 190.57 192.12 1,006,583 +0.51(+0.27%)
Jul 07, 2017 191.00 192.24 190.01 191.61 780,722 +1.33(+0.70%)
Jul 06, 2017 191.00 191.04 189.20 190.28 1,111,229 -0.97(-0.51%)
Jul 05, 2017 189.49 191.92 189.19 191.25 1,397,565 +1.65(+0.87%)
Jul 03, 2017 189.21 191.18 188.35 189.60 815,314 +1.47(+0.78%)
Jun 30, 2017 187.49 188.70 187.10 188.13 2,034,167 +0.96(+0.51%)
Jun 29, 2017 188.86 188.97 186.49 187.17 1,306,020 -0.75(-0.40%)
Jun 28, 2017 188.59 189.09 188.59 187.92 1,712,343 +0.51(+0.27%)
Jun 27, 2017 188.71 189.40 186.64 187.41 1,418,107 -0.74(-0.39%)
Jun 26, 2017 190.20 190.81 186.79 188.15 2,230,828 -2.02(-1.06%)
Jun 23, 2017 194.04 194.04 189.91 190.17 3,143,653 -3.19(-1.65%)
Jun 22, 2017 192.13 194.94 192.13 193.36 2,159,897 +1.29(+0.67%)
Jun 21, 2017 192.33 193.67 190.96 192.07 2,080,020 +0.07(+0.04%)
Jun 20, 2017 192.25 193.13 191.37 192.00 1,806,946 -0.74(-0.38%)
Jun 19, 2017 190.33 192.85 189.95 192.74 1,992,493 +2.78(+1.46%)
Jun 16, 2017 189.36 190.26 188.47 189.96 1,864,260 +1.21(+0.64%)
Jun 15, 2017 187.28 189.39 187.11 188.75 792,347 -0.02(-0.01%)
Jun 14, 2017 187.51 189.08 187.16 188.77 777,040 +1.61(+0.86%)
Jun 13, 2017 186.73 187.67 185.41 187.16 1,107,994 +0.42(+0.22%)
Jun 12, 2017 187.22 187.31 183.10 186.74 1,804,290 -0.18(-0.10%)
Jun 09, 2017 188.37 188.69 186.22 186.92 1,880,564 -0.67(-0.36%)
Jun 08, 2017 189.00 186.63 187.59 1,613,087 -0.74(-0.39%)
Jun 07, 2017 187.25 189.30 186.57 188.33 1,578,702 +0.68(+0.36%)
Jun 06, 2017 186.49 189.18 186.06 187.65 1,303,347 +0.96(+0.51%)
Jun 05, 2017 187.35 187.88 186.01 186.69 928,616 -0.89(-0.47%)
Jun 02, 2017 187.13 188.28 185.86 187.58 1,230,471 -0.11(-0.06%)
Jun 01, 2017 182.79 188.00 182.69 187.69 1,930,836 +5.34(+2.93%)
May 31, 2017 183.82 184.09 181.25 182.35 1,807,554 -0.97(-0.53%)
May 30, 2017 181.70 185.00 180.85 183.32 1,513,116 +0.24(+0.13%)
May 26, 2017 181.93 183.13 180.60 183.08 897,951 +1.58(+0.87%)
May 25, 2017 180.30 182.52 180.15 181.50 1,426,430 +1.42(+0.79%)
May 24, 2017 178.23 181.23 177.21 180.08 1,427,981 +2.37(+1.33%)
May 23, 2017 176.49 177.90 175.66 177.71 1,709,918 +1.21(+0.69%)
May 22, 2017 176.90 177.04 174.96 176.50 1,661,453 +0.09(+0.05%)
May 19, 2017 177.00 178.04 175.87 176.41 1,900,050 -0.28(-0.16%)
May 18, 2017 176.10 178.50 175.17 176.69 1,354,568 +0.57(+0.32%)
May 17, 2017 180.81 180.67 176.02 176.12 1,938,485 -4.69(-2.59%)
May 16, 2017 182.18 182.56 179.57 180.81 1,321,267 -1.49(-0.82%)
May 15, 2017 180.72 182.79 179.60 182.30 1,363,081 +0.86(+0.47%)
May 12, 2017 181.27 183.79 180.72 181.44 1,000,458 -1.28(-0.70%)
May 11, 2017 180.10 183.37 178.87 182.72 1,782,203 +2.59(+1.44%)
May 10, 2017 177.92 180.29 177.51 180.13 1,233,085 +2.40(+1.35%)
May 09, 2017 179.73 180.61 177.56 177.73 2,222,456 -2.10(-1.17%)
May 08, 2017 180.64 181.39 179.09 179.83 826,441 -0.47(-0.26%)
May 05, 2017 180.82 181.50 179.22 180.30 1,214,981 +0.41(+0.23%)
May 04, 2017 180.68 181.45 179.08 179.89 980,653 -0.05(-0.03%)
May 03, 2017 180.57 181.95 179.48 179.94 1,297,565 -1.33(-0.73%)
May 02, 2017 179.68 181.35 178.23 181.27 1,237,690 +2.07(+1.16%)
May 01, 2017 178.50 179.64 177.39 179.20 1,203,788 +1.31(+0.74%)
Apr 28, 2017 176.43 179.15 175.83 177.89 1,741,145 -0.41(-0.23%)
Apr 27, 2017 180.27 184.45 177.86 178.30 2,621,904 -0.73(-0.41%)
Apr 26, 2017 174.12 180.01 174.00 179.03 3,561,085 +6.57(+3.81%)
Apr 25, 2017 170.00 173.28 169.53 172.46 2,201,119 +4.05(+2.40%)
Apr 24, 2017 169.29 169.89 168.17 168.41 1,004,279 +0.61(+0.36%)
Apr 21, 2017 168.00 168.77 166.50 167.80 1,225,081 -0.27(-0.16%)
Apr 20, 2017 166.93 169.44 166.35 168.07 1,761,548 +1.28(+0.77%)
Apr 19, 2017 167.21 167.60 165.82 166.79 1,069,546 +0.42(+0.25%)
Apr 18, 2017 170.00 170.18 165.65 166.37 966,361 -0.57(-0.34%)
Apr 17, 2017 165.51 167.31 164.91 166.94 900,827 +1.95(+1.18%)
Apr 13, 2017 165.94 166.40 164.65 164.99 1,264,155 -1.44(-0.87%)
Apr 12, 2017 166.65 167.35 165.24 166.43 1,075,724 -1.00(-0.60%)
Apr 11, 2017 166.94 167.58 165.73 167.43 1,042,860 -0.01(-0.01%)
Apr 10, 2017 166.38 168.72 166.34 167.44 1,055,973 +1.18(+0.71%)
Apr 07, 2017 165.41 166.91 165.08 166.26 1,094,613 +0.34(+0.20%)
Apr 06, 2017 164.63 166.22 163.87 165.92 1,002,187 +1.17(+0.71%)
Apr 05, 2017 166.26 166.85 164.56 164.75 1,046,037 -0.95(-0.57%)
Apr 04, 2017 166.63 167.44 164.85 165.70 858,796 -0.79(-0.47%)
Apr 03, 2017 165.38 167.62 165.35 166.49 1,489,162 +1.11(+0.67%)
Mar 31, 2017 166.59 166.97 164.93 165.38 1,287,738 -1.70(-1.02%)
Mar 30, 2017 164.85 167.83 164.68 167.08 1,055,845 +2.10(+1.27%)
Mar 29, 2017 164.37 165.77 164.00 164.98 1,019,853 +0.38(+0.23%)
Mar 28, 2017 161.69 165.03 161.68 164.60 1,324,880 +2.41(+1.49%)
Mar 27, 2017 160.51 162.34 158.66 162.19 2,355,785 -0.56(-0.34%)
Mar 24, 2017 165.88 167.08 161.54 162.75 2,199,208 -2.63(-1.59%)
Mar 23, 2017 166.44 166.94 164.94 165.38 1,899,224 -1.06(-0.64%)
Mar 22, 2017 167.10 167.79 165.45 166.44 1,309,624 -0.55(-0.33%)
Mar 21, 2017 168.23 168.50 166.18 166.99 1,529,233 -0.60(-0.36%)
Mar 20, 2017 168.32 168.44 166.65 167.59 1,268,864 -0.68(-0.40%)
Mar 17, 2017 168.77 169.15 167.06 168.27 1,605,405 -0.15(-0.09%)
Mar 16, 2017 169.20 169.80 166.61 168.42 1,993,145 -0.78(-0.46%)
Mar 15, 2017 166.00 170.79 165.18 169.20 1,953,889 +4.02(+2.43%)
Mar 14, 2017 165.97 167.20 163.19 165.18 1,279,434 -2.06(-1.23%)
Mar 13, 2017 166.19 167.48 165.65 167.24 1,520,543 +0.83(+0.50%)
Mar 10, 2017 166.97 167.59 165.37 166.41 1,098,066 +0.23(+0.14%)
Mar 09, 2017 166.00 167.14 165.30 166.18 2,008,388 +0.53(+0.32%)
Mar 08, 2017 165.99 166.47 165.32 165.65 949,562 -0.36(-0.22%)
Mar 07, 2017 165.34 166.96 165.25 166.01 1,689,004 +0.17(+0.10%)
Mar 06, 2017 164.71 166.33 164.00 165.84 2,218,751 -0.16(-0.10%)
Mar 03, 2017 165.85 166.40 165.11 166.00 992,400 +0.03(+0.02%)
Mar 02, 2017 166.81 167.65 165.60 165.97 1,232,802 -1.00(-0.60%)
Mar 01, 2017 166.17 169.20 166.10 166.97 2,423,578 +2.15(+1.30%)
Feb 28, 2017 165.07 165.19 163.13 164.82 1,642,817 -0.09(-0.05%)
Feb 27, 2017 163.39 165.46 162.85 164.91 1,461,475 +1.08(+0.66%)
Feb 24, 2017 163.73 163.90 161.19 163.83 956,006 -0.09(-0.05%)
Feb 23, 2017 163.95 164.31 163.21 163.92 845,925 +0.65(+0.40%)
Feb 22, 2017 163.07 164.37 162.53 163.27 1,129,651 -0.95(-0.58%)
Feb 21, 2017 160.74 164.48 160.28 164.22 2,211,958 +3.97(+2.48%)
Feb 17, 2017 160.25 160.25 160.25 0 -3.52(-2.15%)
Feb 16, 2017 161.99 164.14 160.29 163.77 2,085,747 +1.08(+0.66%)
Feb 15, 2017 163.03 164.67 161.76 162.69 3,008,298 -0.63(-0.39%)
Feb 14, 2017 162.60 165.88 160.61 163.32 4,396,706 -0.20(-0.12%)
Feb 13, 2017 162.98 164.22 161.00 163.52 1,383,946 +1.20(+0.74%)
Feb 10, 2017 162.38 162.48 160.19 162.32 1,341,821 +0.64(+0.40%)
Feb 09, 2017 158.76 162.49 157.74 161.68 2,565,124 +3.08(+1.94%)
Feb 08, 2017 159.11 156.81 158.60 1,767,653 +0.01(+0.01%)
Feb 07, 2017 157.40 159.22 155.35 158.59 2,059,162 +1.78(+1.14%)
Feb 06, 2017 158.70 159.99 156.17 156.81 1,575,069 -2.27(-1.43%)
Feb 03, 2017 158.58 161.80 158.32 159.08 1,988,812 +1.42(+0.90%)
Feb 02, 2017 160.00 160.31 156.66 157.66 2,522,582 -3.13(-1.95%)
Feb 01, 2017 155.00 160.79 154.37 160.79 4,345,162 +6.65(+4.31%)
Jan 31, 2017 154.37 154.97 151.77 154.14 2,683,657 -0.04(-0.03%)
Jan 30, 2017 154.45 154.48 152.16 154.18 2,243,732 +0.83(+0.54%)
Jan 27, 2017 153.05 154.24 152.02 153.35 1,760,272 +0.95(+0.62%)
Jan 26, 2017 153.08 153.79 151.92 152.40 1,434,797 -1.31(-0.85%)
Jan 25, 2017 150.75 154.61 150.75 153.71 1,967,162 +3.48(+2.32%)
Jan 24, 2017 150.00 152.55 148.81 150.23 1,609,518 +0.07(+0.05%)
Jan 23, 2017 150.00 150.60 146.78 150.16 2,051,403 -0.47(-0.31%)
Jan 20, 2017 149.02 151.99 149.00 150.63 1,961,405 +2.52(+1.70%)
Jan 19, 2017 146.95 149.95 144.44 148.11 2,091,115 +0.89(+0.60%)
Jan 18, 2017 147.42 147.85 145.97 147.22 1,760,089 +0.47(+0.32%)
Jan 17, 2017 147.19 148.05 145.31 146.75 957,020 -1.78(-1.20%)
Jan 13, 2017 148.53 148.53 148.53 0 +0.34(+0.23%)
Jan 12, 2017 144.77 148.39 144.34 148.19 2,013,817 +2.36(+1.62%)
Jan 11, 2017 146.19 146.74 143.99 145.83 950,438 -0.51(-0.35%)
Jan 10, 2017 142.39 147.49 142.04 146.34 1,637,627 +3.55(+2.49%)
Jan 09, 2017 143.24 143.74 142.46 142.79 907,110 -1.56(-1.08%)
Jan 06, 2017 144.38 144.76 143.28 144.35 1,105,617 -0.22(-0.15%)
Jan 05, 2017 143.03 145.89 143.00 144.57 1,645,953 +1.52(+1.06%)
Jan 04, 2017 142.68 143.85 140.86 143.05 1,250,510 -0.19(-0.13%)
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.