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 (%)
Nov 29, 2019 289.18 290.75 287.50 288.66 512,500 -0.79(-0.27%)
Nov 27, 2019 288.63 291.60 286.92 289.45 1,189,000 +2.10(+0.73%)
Nov 26, 2019 292.31 293.88 286.85 287.35 2,464,607 -6.54(-2.23%)
Nov 25, 2019 291.00 294.29 290.21 293.89 1,451,963 +2.06(+0.71%)
Nov 22, 2019 294.01 296.99 290.06 291.83 1,149,400 -1.90(-0.65%)
Nov 21, 2019 292.86 295.97 289.28 293.73 1,368,517 +1.03(+0.35%)
Nov 20, 2019 293.54 293.69 288.05 292.70 1,208,782 -0.02(-0.01%)
Nov 19, 2019 294.48 295.15 290.12 292.72 2,286,875 -1.28(-0.44%)
Nov 18, 2019 297.60 307.38 293.71 294.00 2,324,167 -3.82(-1.28%)
Nov 15, 2019 281.79 298.62 278.64 297.82 2,661,800 +15.81(+5.61%)
Nov 14, 2019 283.00 284.48 281.92 282.01 1,186,936 -1.73(-0.61%)
Nov 13, 2019 281.80 287.66 280.83 283.74 1,309,738 +0.07(+0.02%)
Nov 12, 2019 278.53 284.98 278.53 283.67 1,302,645 +4.52(+1.62%)
Nov 11, 2019 279.78 281.22 277.73 279.15 992,954 -2.94(-1.04%)
Nov 08, 2019 280.01 283.44 279.01 282.09 1,229,600 +2.32(+0.83%)
Nov 07, 2019 277.72 281.03 277.72 279.77 1,614,037 +2.45(+0.88%)
Nov 06, 2019 272.51 277.55 272.50 277.32 1,603,858 +4.32(+1.58%)
Nov 05, 2019 273.86 275.81 271.67 273.00 1,404,500 +1.28(+0.47%)
Nov 04, 2019 272.40 273.52 266.53 271.72 1,167,532 +0.97(+0.36%)
Nov 01, 2019 269.32 275.71 268.69 270.75 1,432,600 +1.67(+0.62%)
Oct 31, 2019 272.46 275.23 266.63 269.08 1,877,442 -4.38(-1.60%)
Oct 30, 2019 271.79 274.19 270.50 273.46 962,795 +0.82(+0.30%)
Oct 29, 2019 266.68 275.69 266.32 272.64 1,537,881 +4.97(+1.86%)
Oct 28, 2019 264.60 271.09 263.01 267.67 1,598,904 +4.60(+1.75%)
Oct 25, 2019 258.91 263.42 258.10 263.07 1,369,200 +3.58(+1.38%)
Oct 24, 2019 264.79 265.60 257.35 259.49 1,584,362 -4.02(-1.53%)
Oct 23, 2019 252.68 272.96 251.63 263.51 2,746,075 +3.26(+1.25%)
Oct 22, 2019 253.16 264.96 253.16 260.25 2,882,350 +7.18(+2.84%)
Oct 21, 2019 250.93 254.30 249.49 253.07 2,439,857 +3.67(+1.47%)
Oct 18, 2019 248.90 250.36 246.20 249.40 1,534,500 +0.15(+0.06%)
Oct 17, 2019 245.98 250.08 245.22 249.25 1,430,622 +4.23(+1.73%)
Oct 16, 2019 247.13 248.52 244.34 245.02 1,750,604 -3.92(-1.57%)
Oct 15, 2019 240.73 251.74 240.51 248.94 2,857,595 +14.12(+6.01%)
Oct 14, 2019 237.61 238.98 234.69 234.82 1,254,208 -2.73(-1.15%)
Oct 11, 2019 239.81 244.92 236.97 237.55 1,567,200 +0.32(+0.13%)
Oct 10, 2019 237.40 239.64 235.68 237.23 1,153,437 -1.02(-0.43%)
Oct 09, 2019 237.60 238.67 236.10 238.25 951,486 +2.73(+1.16%)
Oct 08, 2019 239.07 239.94 234.91 235.52 1,579,025 -5.51(-2.29%)
Oct 07, 2019 241.75 242.51 240.42 241.03 1,246,231 -0.76(-0.31%)
Oct 04, 2019 238.72 241.80 238.67 241.79 921,400 +3.56(+1.49%)
Oct 03, 2019 237.28 239.49 235.90 238.23 1,378,450 +0.33(+0.14%)
Oct 02, 2019 237.66 241.93 236.37 237.90 1,283,679 -0.54(-0.23%)
Oct 01, 2019 241.35 241.44 235.12 238.44 1,695,642 -1.66(-0.69%)
Sep 30, 2019 237.69 242.37 236.03 240.10 1,499,526 +2.41(+1.01%)
Sep 27, 2019 240.27 241.47 237.10 237.69 1,148,600 -1.11(-0.46%)
Sep 26, 2019 243.79 244.76 235.45 238.80 2,446,028 -5.20(-2.13%)
Sep 25, 2019 247.69 250.47 243.97 244.00 1,568,522 -4.19(-1.69%)
Sep 24, 2019 252.62 252.97 246.17 248.19 1,909,094 -3.21(-1.28%)
Sep 23, 2019 250.85 252.43 249.35 251.40 1,320,991 -0.69(-0.27%)
Sep 20, 2019 255.58 256.14 251.55 252.09 2,195,300 -3.36(-1.32%)
Sep 19, 2019 252.58 257.23 251.00 255.45 1,838,513 +3.66(+1.45%)
Sep 18, 2019 255.90 259.71 251.39 251.79 2,004,317 -5.50(-2.14%)
Sep 17, 2019 258.49 259.26 255.82 257.29 1,221,036 -1.29(-0.50%)
Sep 16, 2019 252.50 260.28 252.46 258.58 1,748,446 +5.50(+2.17%)
Sep 13, 2019 250.55 256.58 249.01 253.08 2,052,400 +4.92(+1.98%)
Sep 12, 2019 251.47 253.28 248.02 248.16 1,827,119 -1.65(-0.66%)
Sep 11, 2019 253.00 254.50 248.39 249.81 1,382,545 -2.78(-1.10%)
Sep 10, 2019 251.08 254.21 248.20 252.59 2,220,112 +2.14(+0.85%)
Sep 09, 2019 250.81 252.23 247.61 250.45 1,303,843 +1.07(+0.43%)
Sep 06, 2019 252.88 255.97 248.69 249.38 2,241,100 -1.84(-0.73%)
Sep 05, 2019 254.40 255.37 249.22 251.22 2,881,741 -3.01(-1.18%)
Sep 04, 2019 260.53 261.96 253.99 254.23 1,292,939 -3.87(-1.50%)
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.