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 (%)
Mar 31, 2022 500.00 505.94 491.18 491.22 1,445,645 -11.26(-2.24%)
Mar 30, 2022 492.38 502.65 492.26 502.48 1,442,518 +11.45(+2.33%)
Mar 29, 2022 489.70 492.22 485.18 491.03 1,271,492 +6.24(+1.29%)
Mar 28, 2022 483.56 485.18 477.02 484.79 904,044 +4.03(+0.84%)
Mar 25, 2022 473.80 480.96 473.66 480.76 857,331 +7.03(+1.48%)
Mar 24, 2022 464.26 475.62 463.33 473.73 882,307 +11.56(+2.50%)
Mar 23, 2022 467.04 470.37 461.93 462.17 1,092,280 -9.37(-1.99%)
Mar 22, 2022 477.87 480.12 469.80 471.54 1,668,201 -4.46(-0.94%)
Mar 21, 2022 478.02 485.80 472.47 476.00 1,659,136 -2.02(-0.42%)
Mar 18, 2022 475.85 482.15 472.83 478.02 2,823,501 -0.11(-0.02%)
Mar 17, 2022 467.95 478.47 466.98 478.13 1,246,441 +7.31(+1.55%)
Mar 16, 2022 470.12 476.24 462.05 470.82 1,337,730 +3.13(+0.67%)
Mar 15, 2022 462.09 469.26 460.26 467.69 1,304,029 +9.36(+2.04%)
Mar 14, 2022 470.38 473.39 454.07 458.33 1,427,810 -6.93(-1.49%)
Mar 11, 2022 473.76 478.00 464.01 465.26 1,074,550 -7.94(-1.68%)
Mar 10, 2022 458.64 474.50 457.60 473.20 1,243,001 +7.83(+1.68%)
Mar 09, 2022 460.99 469.53 455.94 465.37 1,168,284 +9.30(+2.04%)
Mar 08, 2022 452.64 467.10 451.81 456.07 1,774,761 +1.54(+0.34%)
Mar 07, 2022 470.77 473.82 453.21 454.53 1,529,316 -22.31(-4.68%)
Mar 04, 2022 460.94 477.47 457.00 476.84 1,234,664 +7.82(+1.67%)
Mar 03, 2022 464.10 471.81 462.01 469.02 1,211,303 +5.53(+1.19%)
Mar 02, 2022 454.58 469.25 454.58 463.49 1,550,166 +11.99(+2.66%)
Mar 01, 2022 449.15 452.25 439.64 451.50 1,418,683 -0.35(-0.08%)
Feb 28, 2022 444.08 452.55 443.14 451.85 1,221,294 -1.84(-0.41%)
Feb 25, 2022 443.96 455.16 449.29 453.69 1,090,746 +11.88(+2.69%)
Feb 24, 2022 435.49 443.62 432.03 441.81 1,076,405 -0.72(-0.16%)
Feb 23, 2022 446.58 450.10 441.90 442.53 828,204 -1.48(-0.33%)
Feb 22, 2022 445.12 448.49 439.00 444.01 812,001 -2.23(-0.50%)
Feb 18, 2022 446.24 0 -5.10(-1.13%)
Feb 17, 2022 455.39 457.71 448.00 451.34 649,808 -7.24(-1.58%)
Feb 16, 2022 448.09 459.88 448.09 458.58 1,062,657 +8.69(+1.93%)
Feb 15, 2022 448.38 452.38 446.19 449.89 878,161 +5.92(+1.33%)
Feb 14, 2022 448.46 450.04 439.02 443.97 1,183,892 -3.94(-0.88%)
Feb 11, 2022 455.84 462.18 446.65 447.91 877,017 -9.69(-2.12%)
Feb 10, 2022 462.87 468.18 455.11 457.60 880,507 -10.41(-2.22%)
Feb 09, 2022 471.99 472.01 465.35 468.01 949,631 +2.25(+0.48%)
Feb 08, 2022 448.58 468.15 447.72 465.76 1,314,402 +16.33(+3.63%)
Feb 07, 2022 450.02 454.35 444.68 449.43 1,077,382 +3.17(+0.71%)
Feb 04, 2022 445.72 452.32 445.72 446.26 1,027,129 -5.53(-1.22%)
Feb 03, 2022 454.87 451.79 1,720,931 +7.63(+1.72%)
Feb 02, 2022 438.90 447.80 437.51 444.16 1,771,027 +5.26(+1.20%)
Feb 01, 2022 444.35 444.35 431.96 438.90 1,137,416 -2.09(-0.47%)
Jan 31, 2022 438.98 440.99 1,127,075 -1.10(-0.25%)
Jan 28, 2022 434.64 442.31 431.50 442.09 911,079 +6.26(+1.44%)
Jan 27, 2022 432.72 445.18 429.07 435.83 1,637,554 +7.39(+1.72%)
Jan 26, 2022 431.18 439.65 420.89 428.44 2,260,884 -10.74(-2.45%)
Jan 25, 2022 443.14 444.72 434.33 439.18 2,109,183 -10.32(-2.30%)
Jan 24, 2022 439.27 452.52 431.10 449.50 1,798,073 +7.94(+1.80%)
Jan 21, 2022 451.98 455.94 440.27 441.56 1,103,913 -11.16(-2.47%)
Jan 20, 2022 448.32 461.54 447.23 452.72 1,303,009 +4.43(+0.99%)
Jan 19, 2022 449.71 459.21 446.54 448.29 1,168,502 +0.20(+0.04%)
Jan 18, 2022 447.88 450.45 444.02 448.09 1,053,240 -4.05(-0.90%)
Jan 14, 2022 452.14 0 +5.31(+1.19%)
Jan 13, 2022 449.93 451.88 444.55 446.83 601,548 -5.00(-1.11%)
Jan 12, 2022 452.78 454.99 448.49 451.83 732,167 -1.90(-0.42%)
Jan 11, 2022 439.78 454.97 437.99 453.73 1,080,030 +15.90(+3.63%)
Jan 10, 2022 434.21 439.56 430.79 437.83 1,104,246 +2.84(+0.65%)
Jan 07, 2022 435.83 438.42 426.28 434.99 1,355,354 -4.46(-1.01%)
Jan 06, 2022 445.83 452.93 432.96 439.45 1,763,003 -18.77(-4.10%)
Jan 05, 2022 460.94 465.13 458.05 458.22 835,406 +0.05(+0.01%)
Jan 04, 2022 465.77 467.00 457.57 458.17 957,286 -6.69(-1.44%)
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.