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:

Anthem Inc (NY: ANTM )

470.10 +0.23 (+0.05%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 264.73 264.73 264.73 0 -0.28(-0.11%)
Aug 30, 2018 267.02 267.02 264.31 265.01 769,418 -2.12(-0.79%)
Aug 29, 2018 266.96 268.13 265.79 267.13 650,338 +0.42(+0.16%)
Aug 28, 2018 267.26 267.70 266.30 266.71 691,508 +0.48(+0.18%)
Aug 27, 2018 266.38 266.87 264.71 266.23 815,482 +0.85(+0.32%)
Aug 24, 2018 264.35 266.00 263.89 265.38 883,600 +1.10(+0.42%)
Aug 23, 2018 262.79 265.56 262.35 264.28 761,859 +1.34(+0.51%)
Aug 22, 2018 262.81 263.47 260.81 262.94 661,241 +0.34(+0.13%)
Aug 21, 2018 262.79 263.78 261.90 262.60 727,735 -0.57(-0.22%)
Aug 20, 2018 263.95 263.96 262.41 263.17 870,136 -0.78(-0.30%)
Aug 17, 2018 266.92 267.30 263.86 263.95 940,000 -2.58(-0.97%)
Aug 16, 2018 265.65 268.04 264.48 266.53 1,073,732 +2.36(+0.89%)
Aug 15, 2018 263.91 265.06 262.29 264.17 913,749 -0.80(-0.30%)
Aug 14, 2018 263.17 266.00 263.01 264.97 931,436 +2.03(+0.77%)
Aug 13, 2018 260.85 264.55 260.05 262.94 913,581 +2.90(+1.12%)
Aug 10, 2018 260.24 262.14 259.15 260.04 700,400 -1.09(-0.42%)
Aug 09, 2018 260.46 263.24 260.46 261.13 697,132 +0.59(+0.23%)
Aug 08, 2018 258.78 260.87 257.37 260.54 772,325 +2.57(+1.00%)
Aug 07, 2018 258.13 259.56 257.76 257.97 591,417 -0.16(-0.06%)
Aug 06, 2018 257.14 259.21 256.93 258.13 808,692 +0.18(+0.07%)
Aug 03, 2018 256.54 258.59 254.42 257.95 767,400 +1.42(+0.55%)
Aug 02, 2018 251.39 257.08 251.30 256.53 938,842 +4.26(+1.69%)
Aug 01, 2018 255.00 256.38 250.01 252.27 1,328,436 -0.73(-0.29%)
Jul 31, 2018 251.96 253.67 251.18 253.00 1,336,537 +0.79(+0.31%)
Jul 30, 2018 249.23 253.88 249.23 252.21 1,520,602 +2.73(+1.09%)
Jul 27, 2018 247.91 249.87 246.77 249.48 1,056,400 +2.40(+0.97%)
Jul 26, 2018 249.53 251.18 246.62 247.08 999,447 -0.85(-0.34%)
Jul 25, 2018 247.40 248.75 240.29 247.93 2,442,969 +1.85(+0.75%)
Jul 24, 2018 249.43 250.00 245.21 246.08 1,468,403 -2.75(-1.11%)
Jul 23, 2018 248.39 251.09 247.69 248.83 1,012,352 +0.31(+0.12%)
Jul 20, 2018 246.16 249.29 246.01 248.52 864,192 -0.12(-0.05%)
Jul 19, 2018 248.57 249.23 246.55 248.64 947,609 +0.01(+0.00%)
Jul 18, 2018 246.10 249.41 245.85 248.63 1,090,753 +2.60(+1.06%)
Jul 17, 2018 243.53 247.02 242.00 246.03 1,388,096 -2.25(-0.91%)
Jul 16, 2018 250.43 250.43 247.50 248.28 1,027,848 -2.23(-0.89%)
Jul 13, 2018 250.18 250.93 249.71 250.51 1,015,952 -0.07(-0.03%)
Jul 12, 2018 252.41 249.97 250.58 1,451,722 +1.00(+0.40%)
Jul 11, 2018 249.02 252.05 247.45 249.58 921,955 +0.06(+0.02%)
Jul 10, 2018 250.00 250.57 248.70 249.52 1,262,662 +0.83(+0.33%)
Jul 09, 2018 240.38 249.05 239.99 248.69 1,606,974 +6.54(+2.70%)
Jul 06, 2018 240.25 242.80 239.55 242.15 803,046 +2.10(+0.87%)
Jul 05, 2018 239.72 241.76 238.17 240.05 703,346 +1.32(+0.55%)
Jul 03, 2018 238.73 238.73 238.73 0 +0.46(+0.19%)
Jul 02, 2018 237.97 238.44 235.38 238.27 698,015 +0.24(+0.10%)
Jun 29, 2018 239.50 242.04 237.79 238.03 1,184,721 -1.24(-0.52%)
Jun 28, 2018 239.64 239.93 233.48 239.27 1,602,460 -1.27(-0.53%)
Jun 27, 2018 241.27 243.57 238.97 240.54 1,094,639 -0.73(-0.30%)
Jun 26, 2018 242.90 244.40 240.71 241.27 1,125,666 -2.07(-0.85%)
Jun 25, 2018 243.89 245.44 241.63 243.34 1,204,654 -1.48(-0.60%)
Jun 22, 2018 243.08 246.30 241.55 244.82 1,181,186 +1.74(+0.72%)
Jun 21, 2018 243.95 244.84 241.34 243.08 804,319 -0.87(-0.36%)
Jun 20, 2018 244.00 245.57 242.69 243.95 1,262,063 -0.54(-0.22%)
Jun 19, 2018 242.32 245.47 242.21 244.49 1,362,079 +0.45(+0.18%)
Jun 18, 2018 244.72 246.82 243.03 244.04 1,614,272 -1.12(-0.46%)
Jun 15, 2018 245.66 241.74 245.16 2,479,649 +3.42(+1.41%)
Jun 14, 2018 236.96 242.62 236.89 241.74 2,480,986 +5.44(+2.30%)
Jun 13, 2018 232.50 236.95 232.00 236.30 1,709,283 +4.62(+1.99%)
Jun 12, 2018 231.97 232.65 226.23 231.68 1,464,504 -0.65(-0.28%)
Jun 11, 2018 228.11 234.22 226.75 232.33 1,458,931 +4.03(+1.77%)
Jun 08, 2018 229.63 229.78 226.81 228.30 1,016,783 -1.29(-0.56%)
Jun 07, 2018 227.85 230.50 227.26 229.59 1,448,639 +1.73(+0.76%)
Jun 06, 2018 225.56 227.86 1,099,727 -0.01(-0.00%)
Jun 05, 2018 225.26 228.50 224.70 227.87 1,253,834 +2.63(+1.17%)
Jun 04, 2018 222.56 225.46 221.43 225.24 1,237,643 +3.74(+1.69%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.