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 (%)
Jan 31, 2019 297.71 304.38 297.12 303.00 3,410,536 +5.44(+1.83%)
Jan 30, 2019 291.94 305.99 290.50 297.56 4,477,953 +24.85(+9.11%)
Jan 29, 2019 269.86 273.43 267.60 272.71 1,442,047 +2.70(+1.00%)
Jan 28, 2019 270.91 271.54 268.54 270.01 1,316,621 -2.67(-0.98%)
Jan 25, 2019 268.26 272.98 267.63 272.68 2,004,800 +7.08(+2.67%)
Jan 24, 2019 268.51 269.33 264.45 265.60 1,746,908 -2.50(-0.93%)
Jan 23, 2019 265.53 268.43 264.22 268.10 1,307,705 +3.53(+1.33%)
Jan 22, 2019 265.62 267.79 262.38 264.57 1,344,233 -1.55(-0.58%)
Jan 18, 2019 264.27 266.85 262.40 266.12 1,581,100 +4.23(+1.62%)
Jan 17, 2019 261.81 263.77 260.88 261.89 1,199,576 -0.03(-0.01%)
Jan 16, 2019 260.40 263.00 259.68 261.92 1,286,241 +1.57(+0.60%)
Jan 15, 2019 255.00 261.26 253.69 260.35 1,457,321 +5.23(+2.05%)
Jan 14, 2019 255.99 257.60 254.41 255.12 1,569,620 -1.52(-0.59%)
Jan 11, 2019 251.78 256.94 251.26 256.64 1,432,400 +4.37(+1.73%)
Jan 10, 2019 251.49 254.04 250.47 252.27 1,705,520 +0.92(+0.37%)
Jan 09, 2019 250.95 255.00 250.79 251.35 1,458,034 +1.89(+0.76%)
Jan 08, 2019 252.86 256.35 241.18 249.46 3,164,721 -0.89(-0.36%)
Jan 07, 2019 249.92 253.12 249.25 250.35 1,480,292 +0.44(+0.18%)
Jan 04, 2019 250.01 253.64 249.16 249.91 1,787,300 +1.49(+0.60%)
Jan 03, 2019 256.51 256.88 248.09 248.42 2,157,552 -6.60(-2.59%)
Jan 02, 2019 258.41 258.93 250.88 255.02 2,180,275 -7.61(-2.90%)
Dec 31, 2018 259.69 262.89 258.21 262.63 978,200 +3.55(+1.37%)
Dec 28, 2018 262.24 263.08 258.02 259.08 1,004,200 -1.80(-0.69%)
Dec 27, 2018 256.95 260.88 250.71 260.88 1,449,620 +1.48(+0.57%)
Dec 26, 2018 249.49 259.67 248.20 259.40 1,624,415 +10.40(+4.18%)
Dec 24, 2018 250.10 251.68 246.57 249.00 1,013,600 -2.96(-1.17%)
Dec 21, 2018 250.74 259.13 248.89 251.96 2,980,600 -0.15(-0.06%)
Dec 20, 2018 257.00 257.71 250.06 252.11 2,773,931 -5.50(-2.14%)
Dec 19, 2018 259.15 263.48 255.46 257.61 1,807,824 -1.75(-0.67%)
Dec 18, 2018 267.25 268.91 256.00 259.36 2,249,322 -7.33(-2.75%)
Dec 17, 2018 268.21 271.43 265.05 266.69 2,178,931 -8.89(-3.23%)
Dec 14, 2018 279.61 281.60 271.68 275.58 1,307,400 -4.87(-1.74%)
Dec 13, 2018 280.07 282.76 278.64 280.45 1,444,949 +1.89(+0.68%)
Dec 12, 2018 280.33 282.97 278.18 278.56 1,221,908 +2.32(+0.84%)
Dec 11, 2018 279.75 282.90 274.78 276.24 1,367,682 -0.42(-0.15%)
Dec 10, 2018 280.00 280.99 270.36 276.66 1,696,508 -3.87(-1.38%)
Dec 07, 2018 285.87 288.32 278.81 280.53 1,675,400 -6.88(-2.39%)
Dec 06, 2018 289.67 291.64 274.97 287.41 2,292,489 -5.51(-1.88%)
Dec 04, 2018 296.20 300.57 291.57 292.92 2,707,600 -3.33(-1.12%)
Dec 03, 2018 292.95 297.23 291.33 296.25 2,139,573 +6.18(+2.13%)
Nov 30, 2018 293.12 294.41 287.95 290.07 1,707,200 -2.10(-0.72%)
Nov 29, 2018 290.94 293.75 290.66 292.17 1,288,951 +0.87(+0.30%)
Nov 28, 2018 283.02 292.95 283.02 291.30 1,317,825 +9.22(+3.27%)
Nov 27, 2018 279.66 282.68 276.29 282.08 1,591,278 +0.75(+0.27%)
Nov 26, 2018 283.73 286.32 281.07 281.33 1,584,871 +0.59(+0.21%)
Nov 23, 2018 277.86 282.27 276.40 280.74 564,600 +1.79(+0.64%)
Nov 21, 2018 278.95 278.95 278.95 0 +1.09(+0.39%)
Nov 20, 2018 280.00 282.12 276.48 277.86 1,051,672 -3.93(-1.39%)
Nov 19, 2018 286.82 287.86 279.34 281.79 1,572,050 -4.54(-1.59%)
Nov 16, 2018 284.15 288.94 283.49 286.33 1,378,700 +2.19(+0.77%)
Nov 15, 2018 279.06 284.89 276.86 284.14 1,945,224 +4.04(+1.44%)
Nov 14, 2018 281.77 283.91 275.76 280.10 1,537,571 -0.15(-0.05%)
Nov 13, 2018 282.90 284.59 278.32 280.25 1,109,375 -2.42(-0.86%)
Nov 12, 2018 287.21 288.24 282.23 282.67 863,342 -4.39(-1.53%)
Nov 09, 2018 287.72 288.60 284.68 287.06 918,300 -0.31(-0.11%)
Nov 08, 2018 289.01 289.53 285.08 287.37 1,739,298 -2.57(-0.89%)
Nov 07, 2018 274.68 290.84 274.21 289.94 2,393,508 +17.93(+6.59%)
Nov 06, 2018 268.86 273.38 268.86 272.01 984,428 +2.83(+1.05%)
Nov 05, 2018 268.96 271.49 268.08 269.18 1,034,488 +1.18(+0.44%)
Nov 02, 2018 267.48 275.28 266.21 268.00 1,430,800 +2.07(+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.