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 (%)
Feb 28, 2019 305.35 309.59 297.70 300.73 2,766,581 -5.34(-1.74%)
Feb 27, 2019 315.15 315.97 304.23 306.07 2,618,938 -11.35(-3.58%)
Feb 26, 2019 313.22 317.56 313.22 317.42 1,496,411 +3.02(+0.96%)
Feb 25, 2019 317.64 317.99 314.15 314.40 1,564,940 -2.39(-0.75%)
Feb 22, 2019 311.30 317.21 309.55 316.79 1,247,300 +5.49(+1.76%)
Feb 21, 2019 313.21 313.21 308.86 311.30 1,016,505 -1.65(-0.53%)
Feb 20, 2019 311.11 313.68 310.05 312.95 983,593 +1.35(+0.43%)
Feb 19, 2019 311.00 312.58 310.32 311.60 1,021,218 +0.02(+0.01%)
Feb 15, 2019 310.87 311.84 308.78 311.58 1,153,500 +3.41(+1.11%)
Feb 14, 2019 305.67 309.27 304.01 308.17 809,731 +2.47(+0.81%)
Feb 13, 2019 306.87 309.50 304.45 305.70 1,149,531 -0.74(-0.24%)
Feb 12, 2019 303.66 307.10 301.51 306.44 1,042,301 +4.27(+1.41%)
Feb 11, 2019 304.63 305.48 299.61 302.17 1,037,636 -2.08(-0.68%)
Feb 08, 2019 306.58 307.44 301.02 304.25 1,735,500 -3.80(-1.23%)
Feb 07, 2019 310.00 310.45 305.62 308.05 1,075,949 -3.31(-1.06%)
Feb 06, 2019 302.87 311.60 302.33 311.36 1,755,265 +7.81(+2.57%)
Feb 05, 2019 305.00 307.23 302.41 303.55 1,399,926 -0.66(-0.22%)
Feb 04, 2019 303.56 304.32 300.33 304.21 1,178,221 +0.92(+0.30%)
Feb 01, 2019 301.26 304.74 299.82 303.29 2,444,200 +0.29(+0.10%)
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%)
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.