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 (%)
Dec 30, 2016 134.29 134.29 134.29 0 -0.92(-0.68%)
Dec 29, 2016 135.20 136.32 134.81 135.21 611,790 +0.47(+0.35%)
Dec 28, 2016 136.14 136.93 134.51 134.75 1,017,475 -1.33(-0.97%)
Dec 27, 2016 136.39 137.44 135.82 136.07 386,596 -0.32(-0.23%)
Dec 23, 2016 136.39 136.39 136.39 0 +1.34(+1.00%)
Dec 22, 2016 135.66 135.87 134.37 135.04 1,014,661 -0.37(-0.28%)
Dec 21, 2016 137.22 137.75 134.64 135.42 1,028,336 -2.50(-1.81%)
Dec 20, 2016 135.90 138.48 135.38 137.92 1,551,695 +2.60(+1.92%)
Dec 19, 2016 136.19 137.28 134.80 135.32 1,034,698 -0.54(-0.40%)
Dec 16, 2016 134.83 136.25 134.13 135.87 2,007,208 +1.67(+1.25%)
Dec 15, 2016 135.79 135.88 133.75 134.19 1,530,357 -0.95(-0.70%)
Dec 14, 2016 136.94 136.94 134.29 135.15 1,286,232 -1.77(-1.29%)
Dec 13, 2016 136.75 137.54 135.50 136.91 1,131,264 +0.74(+0.54%)
Dec 12, 2016 135.64 136.36 133.29 136.17 1,437,737 -0.08(-0.06%)
Dec 09, 2016 137.30 137.30 134.84 136.26 1,135,279 -0.68(-0.50%)
Dec 08, 2016 135.68 137.77 134.14 136.94 1,028,383 +1.32(+0.97%)
Dec 07, 2016 134.07 136.00 133.30 135.62 1,537,117 +1.54(+1.15%)
Dec 06, 2016 134.91 135.36 133.48 134.08 1,091,472 -0.50(-0.37%)
Dec 05, 2016 135.49 135.93 133.35 134.59 1,990,213 -0.94(-0.70%)
Dec 02, 2016 135.44 137.71 135.13 135.53 1,518,261 -0.07(-0.05%)
Dec 01, 2016 132.99 136.57 132.47 135.59 2,725,108 +3.07(+2.32%)
Nov 30, 2016 135.29 135.29 132.07 132.52 2,726,538 -2.56(-1.89%)
Nov 29, 2016 133.64 135.83 132.55 135.08 2,150,579 +1.90(+1.42%)
Nov 28, 2016 133.94 135.00 132.71 133.18 2,059,317 -1.39(-1.04%)
Nov 25, 2016 133.53 135.01 132.79 134.58 1,324,481 +1.04(+0.78%)
Nov 23, 2016 133.53 133.53 133.53 0 +2.15(+1.63%)
Nov 22, 2016 128.58 131.62 128.07 131.39 2,898,428 +3.67(+2.88%)
Nov 21, 2016 126.45 128.20 126.15 127.72 1,295,021 +1.87(+1.49%)
Nov 18, 2016 127.74 127.93 125.52 125.85 2,353,850 -2.35(-1.83%)
Nov 17, 2016 128.73 128.98 127.28 128.20 1,619,035 -0.47(-0.37%)
Nov 16, 2016 128.65 129.58 128.21 128.67 1,496,586 -0.03(-0.02%)
Nov 15, 2016 130.19 132.60 127.22 128.70 2,691,200 -0.17(-0.13%)
Nov 14, 2016 124.41 129.01 123.33 128.87 2,291,083 +4.57(+3.68%)
Nov 11, 2016 124.17 125.53 122.16 124.29 2,870,860 -0.17(-0.13%)
Nov 10, 2016 120.46 124.57 120.16 124.46 3,225,970 +4.75(+3.97%)
Nov 09, 2016 111.95 120.62 110.11 119.71 4,685,403 +1.78(+1.51%)
Nov 08, 2016 114.54 118.47 113.83 117.93 1,942,935 +3.11(+2.71%)
Nov 07, 2016 112.53 115.23 111.90 114.82 2,389,451 +3.91(+3.52%)
Nov 04, 2016 112.20 112.73 110.80 110.91 1,894,705 -0.69(-0.62%)
Nov 03, 2016 114.81 115.83 111.28 111.60 2,226,256 -2.75(-2.41%)
Nov 02, 2016 109.50 115.17 106.78 114.35 3,740,166 +5.18(+4.74%)
Nov 01, 2016 113.84 113.84 108.67 109.17 3,062,796 -4.13(-3.64%)
Oct 31, 2016 113.76 114.36 112.91 113.30 1,402,758 +0.22(+0.20%)
Oct 28, 2016 114.46 114.48 112.92 113.08 2,095,310 -1.74(-1.51%)
Oct 27, 2016 115.29 115.84 114.12 114.82 1,454,196 -0.63(-0.55%)
Oct 26, 2016 115.73 116.26 115.09 115.45 1,291,106 -0.31(-0.27%)
Oct 25, 2016 115.64 116.64 115.12 115.76 1,012,900 +0.01(+0.01%)
Oct 24, 2016 115.51 116.17 115.16 115.75 916,069 +0.92(+0.80%)
Oct 21, 2016 114.41 115.03 113.36 114.83 1,320,866 -0.49(-0.43%)
Oct 20, 2016 115.09 116.75 114.69 115.32 1,332,495 +0.19(+0.16%)
Oct 19, 2016 114.59 115.40 114.02 115.14 1,258,910 +0.63(+0.55%)
Oct 18, 2016 111.59 115.08 111.26 114.50 2,455,346 +4.53(+4.12%)
Oct 17, 2016 111.93 112.46 109.25 109.97 3,442,845 -2.61(-2.32%)
Oct 14, 2016 112.67 113.26 112.28 112.59 1,377,548 +0.08(+0.07%)
Oct 13, 2016 111.87 112.76 111.38 112.50 1,727,924 +0.14(+0.12%)
Oct 12, 2016 113.48 113.90 111.73 112.36 2,080,158 -0.98(-0.86%)
Oct 11, 2016 115.92 116.03 113.02 113.34 1,378,130 -2.70(-2.32%)
Oct 10, 2016 113.75 116.17 113.75 116.04 1,465,967 +2.70(+2.38%)
Oct 07, 2016 113.69 114.12 112.30 113.34 1,827,549 -0.42(-0.37%)
Oct 06, 2016 113.55 114.16 113.02 113.76 1,634,773 +0.26(+0.23%)
Oct 05, 2016 113.84 113.96 112.48 113.50 2,116,463 -0.34(-0.30%)
Oct 04, 2016 114.57 115.25 113.16 113.84 1,718,712 -0.43(-0.37%)
Oct 03, 2016 115.98 116.52 113.97 114.27 1,912,266 -2.24(-1.92%)
Sep 30, 2016 116.58 116.99 115.30 116.51 2,113,376 +0.35(+0.30%)
Sep 29, 2016 118.26 118.26 116.11 116.16 1,104,757 -2.27(-1.92%)
Sep 28, 2016 117.80 118.92 117.38 118.43 1,160,480 +1.00(+0.85%)
Sep 27, 2016 116.31 117.47 115.67 117.43 1,152,274 +1.13(+0.98%)
Sep 26, 2016 117.15 117.60 116.09 116.30 1,081,823 -1.38(-1.17%)
Sep 23, 2016 118.83 119.40 117.56 117.67 1,317,423 -1.73(-1.45%)
Sep 22, 2016 119.77 120.52 118.86 119.40 1,179,057 -0.16(-0.13%)
Sep 21, 2016 117.67 119.71 117.23 119.56 1,575,278 +2.63(+2.25%)
Sep 20, 2016 117.59 118.02 116.20 116.93 1,906,952 -0.52(-0.44%)
Sep 19, 2016 116.58 117.81 116.35 117.45 1,688,648 +0.74(+0.64%)
Sep 16, 2016 115.64 117.79 115.17 116.71 1,874,603 +1.10(+0.95%)
Sep 15, 2016 114.56 116.12 114.33 115.61 1,510,192 +0.98(+0.85%)
Sep 14, 2016 115.67 116.22 113.92 114.63 2,021,913 -1.19(-1.03%)
Sep 13, 2016 117.36 118.08 115.25 115.82 2,454,622 -3.73(-3.12%)
Sep 12, 2016 117.52 119.81 116.77 119.55 1,751,560 +1.57(+1.33%)
Sep 09, 2016 118.02 119.18 117.76 117.98 2,207,322 -0.72(-0.61%)
Sep 08, 2016 116.87 118.79 116.87 118.70 2,287,071 +1.69(+1.45%)
Sep 07, 2016 115.03 117.05 114.46 117.01 2,061,510 +2.06(+1.79%)
Sep 06, 2016 114.78 115.52 114.47 114.96 1,503,112 +0.05(+0.04%)
Sep 02, 2016 114.24 114.91 114.91 114.91 1,311,034 +0.81(+0.71%)
Sep 01, 2016 115.52 116.28 113.93 114.10 2,146,181 -1.59(-1.38%)
Aug 31, 2016 116.04 116.45 114.90 115.69 1,336,774 -0.31(-0.27%)
Aug 30, 2016 114.86 116.18 114.69 116.00 1,575,822 +1.15(+1.00%)
Aug 29, 2016 115.47 115.61 114.84 114.86 2,676,625 -0.70(-0.61%)
Aug 26, 2016 117.75 118.26 115.18 115.56 1,770,631 -2.01(-1.71%)
Aug 25, 2016 117.68 118.98 117.47 117.57 1,510,190 -0.46(-0.39%)
Aug 24, 2016 119.66 120.24 117.79 118.03 1,232,450 -1.40(-1.17%)
Aug 23, 2016 120.47 120.53 119.29 119.42 1,033,078 -0.56(-0.46%)
Aug 22, 2016 119.97 120.89 119.64 119.98 732,862 +0.19(+0.15%)
Aug 19, 2016 119.39 120.19 119.01 119.80 1,940,895 +0.08(+0.07%)
Aug 18, 2016 119.36 121.26 119.17 119.71 2,018,169 -0.10(-0.09%)
Aug 17, 2016 119.59 120.04 119.11 119.81 1,347,895 +0.19(+0.16%)
Aug 16, 2016 119.48 120.07 118.54 119.62 1,312,840 +0.04(+0.03%)
Aug 15, 2016 119.94 120.35 119.22 119.58 1,789,768 -0.83(-0.69%)
Aug 12, 2016 118.40 121.41 118.01 120.42 2,128,574 +1.84(+1.55%)
Aug 11, 2016 118.73 118.94 118.02 118.58 1,527,588 +0.05(+0.04%)
Aug 10, 2016 118.55 119.81 118.00 118.53 1,858,157 -0.28(-0.23%)
Aug 09, 2016 118.47 118.84 117.97 118.81 1,380,635 +0.66(+0.56%)
Aug 08, 2016 118.08 118.71 117.54 118.15 1,682,078 -0.11(-0.09%)
Aug 05, 2016 118.15 118.92 117.57 118.26 1,283,698 +0.96(+0.82%)
Aug 04, 2016 118.10 118.28 116.66 117.30 1,524,183 -0.97(-0.82%)
Aug 03, 2016 116.29 119.21 115.98 118.27 2,808,200 +2.14(+1.84%)
Aug 02, 2016 118.37 119.29 115.89 116.13 3,494,022 -1.90(-1.61%)
Aug 01, 2016 121.59 121.79 117.77 118.03 2,847,612 -3.45(-2.84%)
Jul 29, 2016 122.05 122.99 121.35 121.48 2,071,735 -1.44(-1.17%)
Jul 28, 2016 123.15 124.16 122.14 122.92 2,736,461 -0.89(-0.72%)
Jul 27, 2016 123.48 127.62 122.09 123.81 3,654,197 -3.45(-2.71%)
Jul 26, 2016 128.95 129.57 126.80 127.26 2,932,873 -2.21(-1.71%)
Jul 25, 2016 131.92 132.21 129.28 129.47 2,315,509 -2.74(-2.07%)
Jul 22, 2016 129.24 132.43 128.69 132.21 2,845,343 +3.64(+2.83%)
Jul 21, 2016 124.48 130.06 124.09 128.56 3,973,087 +3.26(+2.61%)
Jul 20, 2016 123.09 126.23 122.75 125.30 1,979,991 +3.15(+2.58%)
Jul 19, 2016 123.72 124.49 120.24 122.14 2,886,726 -2.72(-2.18%)
Jul 18, 2016 124.60 125.14 124.07 124.86 1,146,683 +0.64(+0.51%)
Jul 15, 2016 124.43 125.75 123.66 124.23 1,305,121 +0.37(+0.30%)
Jul 14, 2016 124.37 124.48 123.48 123.86 896,148 +0.16(+0.13%)
Jul 13, 2016 122.48 123.77 122.07 123.70 1,632,055 +1.72(+1.41%)
Jul 12, 2016 122.14 122.50 121.54 121.98 1,171,774 +0.30(+0.24%)
Jul 11, 2016 122.37 122.60 120.53 121.68 1,494,426 -0.55(-0.45%)
Jul 08, 2016 120.51 122.89 119.07 122.23 1,861,414 +2.51(+2.09%)
Jul 07, 2016 122.50 122.50 118.90 119.72 2,171,299 -2.48(-2.03%)
Jul 06, 2016 120.49 122.82 120.09 122.20 1,845,638 +1.18(+0.98%)
Jul 05, 2016 121.77 122.01 120.40 121.02 1,079,046 -0.77(-0.63%)
Jul 01, 2016 121.40 121.78 121.78 121.78 1,321,954 +0.31(+0.25%)
Jun 30, 2016 121.04 122.23 120.51 121.48 2,494,790 -0.13(-0.11%)
Jun 29, 2016 118.16 121.64 117.77 121.61 2,616,822 +4.10(+3.49%)
Jun 28, 2016 116.73 118.46 115.98 117.51 2,861,704 +2.03(+1.76%)
Jun 27, 2016 115.92 115.92 113.68 115.48 2,498,986 -1.42(-1.21%)
Jun 24, 2016 115.45 117.93 114.92 116.89 3,364,313 -2.12(-1.78%)
Jun 23, 2016 120.01 120.51 118.13 119.01 3,598,711 -0.05(-0.04%)
Jun 22, 2016 121.44 121.44 118.73 119.06 3,935,802 -2.53(-2.08%)
Jun 21, 2016 123.36 123.41 121.49 121.58 2,233,372 -1.17(-0.96%)
Jun 20, 2016 123.60 124.23 122.22 122.75 2,236,736 +0.35(+0.29%)
Jun 17, 2016 122.34 122.82 121.61 122.40 2,204,915 +0.06(+0.05%)
Jun 16, 2016 122.19 123.45 120.34 122.35 3,014,743 +1.54(+1.28%)
Jun 15, 2016 121.28 122.04 120.53 120.80 1,423,033 +0.08(+0.07%)
Jun 14, 2016 120.80 121.28 120.10 120.72 1,363,231 -0.15(-0.12%)
Jun 13, 2016 120.95 122.39 120.68 120.87 1,225,943 -0.78(-0.64%)
Jun 10, 2016 123.14 123.31 121.30 121.64 1,477,281 -2.06(-1.67%)
Jun 09, 2016 123.87 124.61 123.35 123.71 1,586,869 -0.42(-0.34%)
Jun 08, 2016 122.32 124.17 122.09 124.12 1,685,376 +1.79(+1.47%)
Jun 07, 2016 121.75 122.91 121.51 122.33 1,713,607 +0.43(+0.36%)
Jun 06, 2016 121.33 122.00 121.11 121.90 1,232,485 +0.55(+0.45%)
Jun 03, 2016 121.87 122.33 120.57 121.34 1,410,898 -1.33(-1.09%)
Jun 02, 2016 122.17 122.78 121.68 122.68 1,589,012 +0.72(+0.59%)
Jun 01, 2016 121.64 122.56 120.63 121.96 2,021,065 +0.32(+0.27%)
May 31, 2016 120.80 121.94 120.06 121.64 2,511,049 +1.34(+1.12%)
May 27, 2016 119.74 120.30 120.30 120.30 1,716,110 +1.00(+0.84%)
May 26, 2016 121.00 121.07 118.98 119.29 1,794,612 -1.24(-1.03%)
May 25, 2016 118.92 120.92 118.51 120.53 4,622,919 +2.28(+1.93%)
May 24, 2016 122.45 123.53 118.17 118.25 6,341,102 -4.33(-3.53%)
May 23, 2016 123.98 124.36 122.33 122.58 2,388,201 -2.35(-1.88%)
May 20, 2016 123.90 125.17 123.17 124.92 1,179,742 +1.78(+1.45%)
May 19, 2016 124.60 126.10 122.76 123.14 1,470,789 -2.11(-1.68%)
May 18, 2016 125.34 126.31 124.22 125.25 1,054,563 -0.12(-0.10%)
May 17, 2016 126.88 126.88 124.12 125.37 1,473,016 -0.94(-0.74%)
May 16, 2016 124.63 126.51 124.11 126.31 1,071,473 +1.58(+1.27%)
May 13, 2016 125.34 126.28 124.04 124.72 1,505,319 -0.52(-0.42%)
May 12, 2016 128.71 129.04 124.39 125.25 2,365,688 -3.21(-2.50%)
May 11, 2016 128.88 130.47 128.32 128.46 1,961,195 -0.54(-0.42%)
May 10, 2016 127.74 129.23 127.47 129.00 1,227,398 +1.58(+1.24%)
May 09, 2016 126.06 127.69 125.77 127.42 1,281,964 +1.10(+0.87%)
May 06, 2016 125.90 127.52 125.04 126.32 1,398,033 +0.16(+0.13%)
May 05, 2016 127.69 128.42 125.60 126.16 1,858,511 -1.53(-1.20%)
May 04, 2016 127.48 128.18 125.86 127.69 2,869,962 -2.48(-1.90%)
May 03, 2016 128.76 131.00 128.76 130.16 1,339,073 +0.87(+0.67%)
May 02, 2016 130.40 130.70 128.60 129.30 1,752,261 -0.27(-0.21%)
Apr 29, 2016 131.32 131.32 128.24 129.56 1,715,715 -2.97(-2.24%)
Apr 28, 2016 133.50 134.75 132.18 132.54 1,479,743 -0.70(-0.52%)
Apr 27, 2016 134.52 135.13 129.77 133.24 2,741,519 -2.13(-1.57%)
Apr 26, 2016 133.94 135.46 133.72 135.36 1,768,252 +0.90(+0.67%)
Apr 25, 2016 135.15 136.22 133.59 134.46 1,358,979 -1.32(-0.97%)
Apr 22, 2016 134.75 136.21 134.38 135.78 1,336,055 +1.48(+1.10%)
Apr 21, 2016 133.71 134.84 133.30 134.29 1,372,224 +0.36(+0.27%)
Apr 20, 2016 133.01 134.65 132.00 133.94 1,754,684 +1.03(+0.78%)
Apr 19, 2016 132.32 133.07 131.38 132.91 1,875,664 +1.67(+1.27%)
Apr 18, 2016 131.41 131.71 130.74 131.24 1,235,923 -0.29(-0.22%)
Apr 15, 2016 131.66 131.85 130.56 131.53 1,542,973 -0.28(-0.21%)
Apr 14, 2016 131.76 132.28 130.24 131.81 1,523,276 -0.31(-0.24%)
Apr 13, 2016 132.15 133.38 131.16 132.12 1,281,686 +0.63(+0.48%)
Apr 12, 2016 129.84 132.02 129.62 131.50 1,241,178 +1.81(+1.40%)
Apr 11, 2016 132.83 133.46 129.52 129.68 1,277,654 -2.61(-1.98%)
Apr 08, 2016 132.88 133.45 131.18 132.30 1,721,718 +0.30(+0.22%)
Apr 07, 2016 132.23 133.06 131.16 132.00 1,656,855 -1.34(-1.00%)
Apr 06, 2016 131.91 133.45 131.53 133.34 2,659,289 +1.41(+1.07%)
Apr 05, 2016 133.28 134.27 131.75 131.93 2,298,117 -3.61(-2.66%)
Apr 04, 2016 130.50 135.69 130.04 135.54 3,471,531 +4.98(+3.81%)
Apr 01, 2016 127.51 130.61 126.86 130.56 1,774,479 +2.63(+2.06%)
Mar 31, 2016 128.50 129.13 126.69 127.93 1,494,802 -0.90(-0.70%)
Mar 30, 2016 129.80 130.15 128.62 128.83 1,069,608 -0.28(-0.22%)
Mar 29, 2016 128.64 129.37 127.57 129.11 1,619,279 +0.66(+0.52%)
Mar 28, 2016 128.80 129.58 127.92 128.45 1,079,612 -0.38(-0.29%)
Mar 24, 2016 127.54 128.83 128.83 128.83 1,383,970 +0.43(+0.34%)
Mar 23, 2016 130.46 130.57 127.97 128.40 1,794,970 -1.26(-0.97%)
Mar 22, 2016 128.40 130.37 127.89 129.66 1,695,170 +0.80(+0.62%)
Mar 21, 2016 130.72 131.02 127.46 128.85 1,322,755 -2.47(-1.88%)
Mar 18, 2016 129.63 132.64 129.34 131.32 1,914,305 +2.15(+1.66%)
Mar 17, 2016 132.23 132.54 127.81 129.18 1,748,532 -2.91(-2.20%)
Mar 16, 2016 130.98 132.54 130.25 132.09 1,475,685 +1.11(+0.84%)
Mar 15, 2016 131.52 132.43 130.42 130.98 1,638,811 -1.71(-1.29%)
Mar 14, 2016 131.31 133.17 130.47 132.69 1,846,498 +0.98(+0.75%)
Mar 11, 2016 127.38 131.81 127.36 131.71 2,173,167 +4.87(+3.84%)
Mar 10, 2016 124.63 128.49 123.93 126.84 2,281,254 +3.01(+2.43%)
Mar 09, 2016 122.53 124.03 121.77 123.83 1,347,427 +1.90(+1.55%)
Mar 08, 2016 121.22 123.31 121.13 121.93 1,349,121 -0.06(-0.05%)
Mar 07, 2016 120.07 122.03 119.71 122.00 1,227,936 +0.78(+0.64%)
Mar 04, 2016 121.28 121.70 120.24 121.22 1,404,645 -0.57(-0.47%)
Mar 03, 2016 122.04 122.27 119.30 121.79 1,664,874 -1.03(-0.84%)
Mar 02, 2016 120.95 122.84 120.19 122.81 1,713,338 +2.10(+1.74%)
Mar 01, 2016 120.78 121.06 119.38 120.72 1,721,397 +1.02(+0.85%)
Feb 29, 2016 120.77 122.38 119.69 119.70 1,611,682 -1.66(-1.37%)
Feb 26, 2016 121.40 122.59 120.79 121.36 1,447,674 +0.25(+0.20%)
Feb 25, 2016 119.64 121.12 118.99 121.11 1,437,679 +1.36(+1.13%)
Feb 24, 2016 119.93 120.05 118.11 119.75 1,224,798 -0.48(-0.40%)
Feb 23, 2016 120.81 122.62 119.81 120.23 1,659,483 -0.82(-0.68%)
Feb 22, 2016 117.35 121.34 117.24 121.06 1,894,484 +4.53(+3.88%)
Feb 19, 2016 116.85 118.27 115.90 116.53 1,483,754 -0.72(-0.62%)
Feb 18, 2016 116.92 118.60 116.81 117.25 1,545,785 +0.42(+0.36%)
Feb 17, 2016 114.49 116.97 114.31 116.83 1,574,181 +2.50(+2.19%)
Feb 16, 2016 112.08 114.46 111.89 114.33 1,571,732 +3.00(+2.70%)
Feb 12, 2016 110.39 111.33 111.33 111.33 1,203,511 +1.44(+1.31%)
Feb 11, 2016 109.72 110.96 108.83 109.89 2,106,411 -1.36(-1.23%)
Feb 10, 2016 110.38 112.80 109.69 111.25 1,172,916 +1.51(+1.38%)
Feb 09, 2016 107.21 111.51 106.01 109.74 3,048,187 +2.38(+2.22%)
Feb 08, 2016 111.83 112.20 105.91 107.36 3,581,263 -5.64(-4.99%)
Feb 05, 2016 115.98 116.40 112.44 113.00 1,491,522 -2.99(-2.57%)
Feb 04, 2016 115.40 116.77 112.45 115.99 2,510,150 -0.17(-0.15%)
Feb 03, 2016 116.89 116.96 113.10 116.16 2,905,791 -0.16(-0.14%)
Feb 02, 2016 118.31 118.97 115.20 116.33 2,458,595 -2.48(-2.09%)
Feb 01, 2016 120.55 121.30 118.36 118.81 1,860,495 -0.70(-0.59%)
Jan 29, 2016 117.03 119.55 116.40 119.52 2,602,436 +3.73(+3.22%)
Jan 28, 2016 120.07 121.89 115.79 115.79 3,488,892 -4.41(-3.66%)
Jan 27, 2016 123.50 124.65 118.84 120.19 3,982,021 -5.98(-4.74%)
Jan 26, 2016 126.88 127.96 125.10 126.17 2,051,991 -0.83(-0.66%)
Jan 25, 2016 129.83 129.83 126.09 127.01 2,123,494 -2.50(-1.93%)
Jan 22, 2016 128.31 129.88 127.23 129.51 1,835,993 +2.40(+1.89%)
Jan 21, 2016 125.62 128.68 125.49 127.11 2,209,051 +1.18(+0.94%)
Jan 20, 2016 124.10 127.38 120.64 125.93 3,644,817 +0.59(+0.47%)
Jan 19, 2016 125.18 126.30 122.56 125.34 2,512,751 +1.70(+1.38%)
Jan 15, 2016 123.30 123.64 123.64 123.64 2,649,187 -2.85(-2.25%)
Jan 14, 2016 123.45 127.53 122.60 126.49 2,479,749 +3.63(+2.95%)
Jan 13, 2016 124.22 125.63 121.89 122.86 2,370,662 -1.34(-1.08%)
Jan 12, 2016 119.53 125.04 119.07 124.20 2,773,309 +6.63(+5.64%)
Jan 11, 2016 121.01 121.80 116.85 117.56 1,888,532 -3.45(-2.85%)
Jan 08, 2016 124.10 125.03 120.71 121.02 1,686,748 -3.02(-2.44%)
Jan 07, 2016 124.67 126.23 123.31 124.04 1,743,396 -2.16(-1.71%)
Jan 06, 2016 127.88 128.67 125.39 126.20 1,786,061 -3.16(-2.44%)
Jan 05, 2016 128.09 130.01 127.34 129.36 2,010,034 +1.86(+1.46%)
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.