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 (%)
Jun 27, 2022 0 +0.00(+0.00%)
Jun 24, 2022 475.28 477.55 467.40 469.87 2,358,807 -2.47(-0.52%)
Jun 23, 2022 468.95 475.42 464.95 472.34 795,006 +6.59(+1.41%)
Jun 22, 2022 454.43 469.99 452.91 465.75 1,474,210 +4.99(+1.08%)
Jun 21, 2022 455.20 465.01 452.00 460.76 1,402,128 +16.44(+3.70%)
Jun 17, 2022 454.77 459.49 443.92 444.32 2,265,256 -10.44(-2.30%)
Jun 16, 2022 456.98 457.28 447.54 454.76 1,140,601 -8.12(-1.75%)
Jun 15, 2022 463.24 467.39 453.94 462.88 961,278 +2.48(+0.54%)
Jun 14, 2022 460.41 462.95 456.85 460.40 1,060,455 -2.49(-0.54%)
Jun 13, 2022 473.03 476.72 459.60 462.89 1,112,274 -19.94(-4.13%)
Jun 10, 2022 478.85 488.19 473.12 482.83 922,905 -3.37(-0.69%)
Jun 09, 2022 495.67 497.93 486.00 486.20 887,194 -12.10(-2.43%)
Jun 08, 2022 497.99 500.00 495.00 498.30 582,167 -2.11(-0.42%)
Jun 07, 2022 497.30 501.22 491.76 500.41 996,949 +2.99(+0.60%)
Jun 06, 2022 496.35 501.10 495.19 497.42 634,036 +4.16(+0.84%)
Jun 03, 2022 492.82 494.85 489.59 493.26 744,051 -3.67(-0.74%)
Jun 02, 2022 500.96 500.96 488.33 496.93 1,186,544 -2.26(-0.45%)
Jun 01, 2022 510.80 512.45 498.81 499.19 813,641 -10.42(-2.04%)
May 31, 2022 515.40 520.61 506.80 509.61 3,934,932 -10.94(-2.10%)
May 27, 2022 512.57 521.52 510.03 520.55 1,190,292 +8.12(+1.58%)
May 26, 2022 507.07 515.00 505.61 512.43 987,940 +7.65(+1.52%)
May 25, 2022 504.42 510.99 500.30 504.78 1,027,370 -0.51(-0.10%)
May 24, 2022 496.93 506.33 492.00 505.29 1,397,411 +10.44(+2.11%)
May 23, 2022 490.57 500.61 490.31 494.85 1,194,266 +2.00(+0.41%)
May 20, 2022 483.50 493.54 480.11 492.85 1,364,433 +12.93(+2.69%)
May 19, 2022 468.88 483.81 466.78 479.92 1,284,891 +3.53(+0.74%)
May 18, 2022 493.43 496.41 473.65 476.39 981,025 -20.80(-4.18%)
May 17, 2022 497.79 499.23 491.01 497.19 916,474 +3.60(+0.73%)
May 16, 2022 488.06 498.08 486.71 493.59 851,874 +7.14(+1.47%)
May 13, 2022 487.21 488.52 480.14 486.45 1,065,167 +1.93(+0.40%)
May 12, 2022 485.82 486.64 474.82 484.52 1,280,480 -2.84(-0.58%)
May 11, 2022 489.32 505.33 485.85 487.36 1,166,847 -1.96(-0.40%)
May 10, 2022 494.46 497.30 484.69 489.32 1,296,437 -1.56(-0.32%)
May 09, 2022 500.32 501.66 487.64 490.88 1,115,228 -13.76(-2.73%)
May 06, 2022 500.88 508.07 498.24 504.64 946,630 -2.22(-0.44%)
May 05, 2022 511.06 517.18 499.08 506.86 985,155 -3.43(-0.67%)
May 04, 2022 499.49 513.13 492.51 510.29 1,227,169 +11.81(+2.37%)
May 03, 2022 499.61 503.68 496.91 498.48 841,746 +1.37(+0.28%)
May 02, 2022 505.50 509.98 488.33 497.11 1,095,202 -4.82(-0.96%)
Apr 29, 2022 510.22 513.26 501.00 501.93 942,448 -14.81(-2.87%)
Apr 28, 2022 510.03 519.19 505.13 516.74 1,181,185 +8.36(+1.64%)
Apr 27, 2022 503.57 514.69 498.16 508.38 1,140,468 +6.07(+1.21%)
Apr 26, 2022 504.14 511.37 502.04 502.31 1,119,208 -4.56(-0.90%)
Apr 25, 2022 500.00 508.61 492.50 506.87 1,211,506 +4.24(+0.84%)
Apr 22, 2022 518.90 519.13 502.00 502.63 956,648 -20.24(-3.87%)
Apr 21, 2022 533.68 533.68 520.67 522.87 932,061 -6.97(-1.32%)
Apr 20, 2022 522.40 532.16 516.16 529.84 1,590,935 +12.80(+2.48%)
Apr 19, 2022 516.07 520.44 513.50 517.04 1,157,389 +4.09(+0.80%)
Apr 18, 2022 513.78 519.34 510.85 512.95 740,858 -3.77(-0.73%)
Apr 14, 2022 514.34 522.76 514.34 516.72 1,571,789 +4.51(+0.88%)
Apr 13, 2022 508.76 513.11 506.62 512.21 1,062,221 +2.60(+0.51%)
Apr 12, 2022 510.00 514.53 506.40 509.61 897,671 -1.03(-0.20%)
Apr 11, 2022 521.13 523.53 508.70 510.64 915,421 -10.03(-1.93%)
Apr 08, 2022 518.03 526.62 517.77 520.67 1,368,546 +6.01(+1.17%)
Apr 07, 2022 505.81 516.80 504.43 514.66 1,357,775 +7.79(+1.54%)
Apr 06, 2022 497.71 507.86 495.08 506.87 1,524,128 +12.09(+2.44%)
Apr 05, 2022 486.72 501.78 486.01 494.78 1,032,735 +5.44(+1.11%)
Apr 04, 2022 498.74 500.96 487.06 489.34 1,065,742 -9.99(-2.00%)
Apr 01, 2022 493.78 500.10 489.48 499.33 1,226,118 +8.11(+1.65%)
Mar 31, 2022 500.00 505.94 491.18 491.22 1,445,645 -11.26(-2.24%)
Mar 30, 2022 492.38 502.65 492.26 502.48 1,442,518 +11.45(+2.33%)
Mar 29, 2022 489.70 492.22 485.18 491.03 1,271,492 +6.24(+1.29%)
Mar 28, 2022 483.56 485.18 477.02 484.79 904,044 +4.03(+0.84%)
Mar 25, 2022 473.80 480.96 473.66 480.76 857,331 +7.03(+1.48%)
Mar 24, 2022 464.26 475.62 463.33 473.73 882,307 +11.56(+2.50%)
Mar 23, 2022 467.04 470.37 461.93 462.17 1,092,280 -9.37(-1.99%)
Mar 22, 2022 477.87 480.12 469.80 471.54 1,668,201 -4.46(-0.94%)
Mar 21, 2022 478.02 485.80 472.47 476.00 1,659,136 -2.02(-0.42%)
Mar 18, 2022 475.85 482.15 472.83 478.02 2,823,501 -0.11(-0.02%)
Mar 17, 2022 467.95 478.47 466.98 478.13 1,246,441 +7.31(+1.55%)
Mar 16, 2022 470.12 476.24 462.05 470.82 1,337,730 +3.13(+0.67%)
Mar 15, 2022 462.09 469.26 460.26 467.69 1,304,029 +9.36(+2.04%)
Mar 14, 2022 470.38 473.39 454.07 458.33 1,427,810 -6.93(-1.49%)
Mar 11, 2022 473.76 478.00 464.01 465.26 1,074,550 -7.94(-1.68%)
Mar 10, 2022 458.64 474.50 457.60 473.20 1,243,001 +7.83(+1.68%)
Mar 09, 2022 460.99 469.53 455.94 465.37 1,168,284 +9.30(+2.04%)
Mar 08, 2022 452.64 467.10 451.81 456.07 1,774,761 +1.54(+0.34%)
Mar 07, 2022 470.77 473.82 453.21 454.53 1,529,316 -22.31(-4.68%)
Mar 04, 2022 460.94 477.47 457.00 476.84 1,234,664 +7.82(+1.67%)
Mar 03, 2022 464.10 471.81 462.01 469.02 1,211,303 +5.53(+1.19%)
Mar 02, 2022 454.58 469.25 454.58 463.49 1,550,166 +11.99(+2.66%)
Mar 01, 2022 449.15 452.25 439.64 451.50 1,418,683 -0.35(-0.08%)
Feb 28, 2022 444.08 452.55 443.14 451.85 1,221,294 -1.84(-0.41%)
Feb 25, 2022 443.96 455.16 449.29 453.69 1,090,746 +11.88(+2.69%)
Feb 24, 2022 435.49 443.62 432.03 441.81 1,076,405 -0.72(-0.16%)
Feb 23, 2022 446.58 450.10 441.90 442.53 828,204 -1.48(-0.33%)
Feb 22, 2022 445.12 448.49 439.00 444.01 812,001 -2.23(-0.50%)
Feb 18, 2022 446.24 0 -5.10(-1.13%)
Feb 17, 2022 455.39 457.71 448.00 451.34 649,808 -7.24(-1.58%)
Feb 16, 2022 448.09 459.88 448.09 458.58 1,062,657 +8.69(+1.93%)
Feb 15, 2022 448.38 452.38 446.19 449.89 878,161 +5.92(+1.33%)
Feb 14, 2022 448.46 450.04 439.02 443.97 1,183,892 -3.94(-0.88%)
Feb 11, 2022 455.84 462.18 446.65 447.91 877,017 -9.69(-2.12%)
Feb 10, 2022 462.87 468.18 455.11 457.60 880,507 -10.41(-2.22%)
Feb 09, 2022 471.99 472.01 465.35 468.01 949,631 +2.25(+0.48%)
Feb 08, 2022 448.58 468.15 447.72 465.76 1,314,402 +16.33(+3.63%)
Feb 07, 2022 450.02 454.35 444.68 449.43 1,077,382 +3.17(+0.71%)
Feb 04, 2022 445.72 452.32 445.72 446.26 1,027,129 -5.53(-1.22%)
Feb 03, 2022 454.87 451.79 1,720,931 +7.63(+1.72%)
Feb 02, 2022 438.90 447.80 437.51 444.16 1,771,027 +5.26(+1.20%)
Feb 01, 2022 444.35 444.35 431.96 438.90 1,137,416 -2.09(-0.47%)
Jan 31, 2022 438.98 440.99 1,127,075 -1.10(-0.25%)
Jan 28, 2022 434.64 442.31 431.50 442.09 911,079 +6.26(+1.44%)
Jan 27, 2022 432.72 445.18 429.07 435.83 1,637,554 +7.39(+1.72%)
Jan 26, 2022 431.18 439.65 420.89 428.44 2,260,884 -10.74(-2.45%)
Jan 25, 2022 443.14 444.72 434.33 439.18 2,109,183 -10.32(-2.30%)
Jan 24, 2022 439.27 452.52 431.10 449.50 1,798,073 +7.94(+1.80%)
Jan 21, 2022 451.98 455.94 440.27 441.56 1,103,913 -11.16(-2.47%)
Jan 20, 2022 448.32 461.54 447.23 452.72 1,303,009 +4.43(+0.99%)
Jan 19, 2022 449.71 459.21 446.54 448.29 1,168,502 +0.20(+0.04%)
Jan 18, 2022 447.88 450.45 444.02 448.09 1,053,240 -4.05(-0.90%)
Jan 14, 2022 452.14 0 +5.31(+1.19%)
Jan 13, 2022 449.93 451.88 444.55 446.83 601,548 -5.00(-1.11%)
Jan 12, 2022 452.78 454.99 448.49 451.83 732,167 -1.90(-0.42%)
Jan 11, 2022 439.78 454.97 437.99 453.73 1,080,030 +15.90(+3.63%)
Jan 10, 2022 434.21 439.56 430.79 437.83 1,104,246 +2.84(+0.65%)
Jan 07, 2022 435.83 438.42 426.28 434.99 1,355,354 -4.46(-1.01%)
Jan 06, 2022 445.83 452.93 432.96 439.45 1,763,003 -18.77(-4.10%)
Jan 05, 2022 460.94 465.13 458.05 458.22 835,406 +0.05(+0.01%)
Jan 04, 2022 465.77 467.00 457.57 458.17 957,286 -6.69(-1.44%)
Jan 03, 2022 461.80 465.03 456.13 464.86 927,150 +1.32(+0.28%)
Dec 31, 2021 466.75 468.35 463.52 463.54 447,042 -3.61(-0.77%)
Dec 30, 2021 468.65 470.02 466.24 467.15 646,703 -0.52(-0.11%)
Dec 29, 2021 462.33 469.25 462.33 467.67 590,080 +3.46(+0.75%)
Dec 28, 2021 460.00 465.54 459.99 464.21 752,766 +4.69(+1.02%)
Dec 27, 2021 458.12 459.68 455.84 459.52 313,951 +3.81(+0.84%)
Dec 23, 2021 456.16 458.81 455.04 455.71 646,670 +1.80(+0.40%)
Dec 22, 2021 445.03 456.16 445.02 453.91 664,963 +7.42(+1.66%)
Dec 21, 2021 442.67 448.00 440.65 446.49 797,477 +7.03(+1.60%)
Dec 20, 2021 447.82 448.98 431.88 439.46 1,047,220 -5.64(-1.27%)
Dec 17, 2021 446.32 451.00 441.43 445.10 1,840,861 -2.78(-0.62%)
Dec 16, 2021 443.87 451.71 441.85 447.88 1,158,053 +4.32(+0.97%)
Dec 15, 2021 435.71 443.93 433.95 443.56 1,075,108 +9.62(+2.22%)
Dec 14, 2021 432.34 438.94 428.36 433.94 938,665 +3.90(+0.91%)
Dec 13, 2021 430.33 432.28 425.56 430.04 842,432 -0.96(-0.22%)
Dec 10, 2021 421.19 431.54 419.83 431.00 1,221,148 +11.34(+2.70%)
Dec 09, 2021 415.00 420.34 413.87 419.66 651,159 +3.69(+0.89%)
Dec 08, 2021 411.55 417.00 410.07 415.97 924,446 +4.73(+1.15%)
Dec 07, 2021 406.49 414.95 405.39 411.24 1,507,170 +7.62(+1.89%)
Dec 06, 2021 400.95 407.50 399.07 403.62 1,383,690 +8.62(+2.18%)
Dec 03, 2021 399.49 403.90 392.40 395.00 1,495,817 -4.74(-1.19%)
Dec 02, 2021 403.40 406.79 395.38 399.74 2,032,085 -4.91(-1.21%)
Dec 01, 2021 411.69 415.91 404.12 404.65 1,414,115 -1.58(-0.39%)
Nov 30, 2021 413.45 415.00 405.32 406.23 2,238,566 -9.99(-2.40%)
Nov 29, 2021 418.36 419.25 413.02 416.22 765,943 +0.70(+0.17%)
Nov 26, 2021 421.99 423.34 411.35 415.52 627,609 -9.27(-2.18%)
Nov 24, 2021 422.93 425.49 420.68 424.79 732,531 +1.13(+0.27%)
Nov 23, 2021 418.68 424.55 416.27 423.66 1,026,932 +4.26(+1.02%)
Nov 22, 2021 419.48 425.99 416.74 419.40 1,212,065 +4.19(+1.01%)
Nov 19, 2021 425.47 425.47 414.03 415.21 1,064,058 -10.67(-2.51%)
Nov 18, 2021 430.93 426.80 425.39 425.88 1,592,901 -3.80(-0.88%)
Nov 17, 2021 431.31 433.97 426.52 429.68 1,644,181 -0.78(-0.18%)
Nov 16, 2021 434.39 437.00 430.24 430.46 976,017 -3.93(-0.90%)
Nov 15, 2021 436.44 438.17 433.01 434.39 1,115,978 -2.62(-0.60%)
Nov 12, 2021 433.19 437.88 431.51 437.01 977,354 +6.34(+1.47%)
Nov 11, 2021 425.31 431.05 422.75 430.67 826,533 +5.73(+1.35%)
Nov 10, 2021 432.80 423.47 424.94 872,838 -5.18(-1.20%)
Nov 09, 2021 425.40 430.44 423.50 430.12 859,405 +3.53(+0.83%)
Nov 08, 2021 423.09 427.88 421.15 426.59 636,098 +4.53(+1.07%)
Nov 05, 2021 425.00 430.44 420.88 422.06 944,983 -0.55(-0.13%)
Nov 04, 2021 425.00 425.43 417.35 422.61 924,945 -2.02(-0.48%)
Nov 03, 2021 415.50 425.41 413.26 424.63 1,160,044 +4.43(+1.05%)
Nov 02, 2021 430.98 431.00 418.36 420.20 1,291,299 -8.56(-2.00%)
Nov 01, 2021 436.31 436.18 422.94 428.76 1,002,367 -6.37(-1.46%)
Oct 29, 2021 432.48 435.75 430.56 435.13 844,709 +1.77(+0.41%)
Oct 28, 2021 432.53 436.51 431.58 433.36 989,197 -0.32(-0.07%)
Oct 27, 2021 436.83 439.90 433.28 433.68 962,243 -2.56(-0.59%)
Oct 26, 2021 436.19 438.69 436.24 1,108,138 +1.68(+0.39%)
Oct 25, 2021 433.36 436.32 431.15 434.56 893,937 +1.22(+0.28%)
Oct 22, 2021 431.06 435.96 427.76 433.34 910,253 +2.93(+0.68%)
Oct 21, 2021 420.00 430.69 420.00 430.41 1,606,653 +6.36(+1.50%)
Oct 20, 2021 400.00 425.44 400.00 424.05 2,436,521 +30.30(+7.70%)
Oct 19, 2021 390.91 397.29 390.82 393.75 1,319,561 +5.54(+1.43%)
Oct 18, 2021 391.64 392.85 387.30 388.21 928,127 -4.84(-1.23%)
Oct 15, 2021 392.51 394.40 389.30 393.05 1,145,503 +2.34(+0.60%)
Oct 14, 2021 387.71 399.16 386.85 390.71 1,753,895 +15.26(+4.06%)
Oct 13, 2021 377.62 377.62 370.00 375.45 1,103,476 -2.04(-0.54%)
Oct 12, 2021 380.91 382.34 376.61 377.49 973,153 -3.42(-0.90%)
Oct 11, 2021 387.06 388.47 380.30 380.91 837,181 -5.26(-1.36%)
Oct 08, 2021 382.45 386.30 379.94 386.17 773,731 +5.51(+1.45%)
Oct 07, 2021 374.71 383.60 374.71 380.66 896,865 +10.58(+2.86%)
Oct 06, 2021 370.49 371.00 363.68 370.08 1,397,329 -3.47(-0.93%)
Oct 05, 2021 371.27 377.73 371.27 373.55 1,001,212 +3.35(+0.90%)
Oct 04, 2021 374.99 380.33 368.78 370.20 943,000 -5.73(-1.52%)
Oct 01, 2021 374.34 377.16 363.37 375.93 1,213,519 +3.13(+0.84%)
Sep 30, 2021 389.15 391.43 372.55 372.80 1,323,154 -16.00(-4.12%)
Sep 29, 2021 385.58 388.97 383.01 388.80 948,266 +3.10(+0.80%)
Sep 28, 2021 385.99 389.28 382.59 385.70 1,467,019 -2.78(-0.72%)
Sep 27, 2021 379.82 390.17 379.82 388.48 1,209,501 +7.15(+1.88%)
Sep 24, 2021 380.26 382.73 378.39 381.33 655,289 +1.03(+0.27%)
Sep 23, 2021 376.04 382.86 375.49 380.30 794,646 +4.81(+1.28%)
Sep 22, 2021 380.00 382.79 375.17 375.49 1,011,631 -3.58(-0.94%)
Sep 21, 2021 378.87 382.14 377.54 379.07 927,822 +2.17(+0.58%)
Sep 20, 2021 375.73 378.27 373.22 376.90 1,084,821 -2.62(-0.69%)
Sep 17, 2021 373.98 381.49 373.76 379.52 1,850,669 +4.58(+1.22%)
Sep 16, 2021 375.20 379.74 373.21 374.94 1,110,360 +0.42(+0.11%)
Sep 15, 2021 365.55 378.64 365.55 374.52 1,658,158 +8.05(+2.20%)
Sep 14, 2021 370.11 371.09 364.85 366.47 1,025,453 -2.17(-0.59%)
Sep 13, 2021 360.12 372.67 358.39 368.64 1,287,492 +11.13(+3.11%)
Sep 10, 2021 373.63 373.81 355.43 357.51 1,904,588 -13.92(-3.75%)
Sep 09, 2021 370.45 375.87 369.58 371.43 792,102 +0.48(+0.13%)
Sep 08, 2021 378.12 379.12 369.82 370.95 911,498 -6.76(-1.79%)
Sep 07, 2021 379.70 379.83 374.33 377.71 794,960 -1.02(-0.27%)
Sep 03, 2021 382.80 382.80 376.72 378.73 636,619 -4.21(-1.10%)
Sep 02, 2021 371.11 383.22 370.07 382.94 1,306,850 +13.56(+3.67%)
Sep 01, 2021 374.91 374.91 365.05 369.38 1,665,443 -5.75(-1.53%)
Aug 31, 2021 368.93 378.21 368.16 375.13 1,854,074 +4.56(+1.23%)
Aug 30, 2021 373.50 373.50 369.82 370.57 600,021 -2.10(-0.56%)
Aug 27, 2021 370.00 374.42 368.65 372.67 707,811 +2.60(+0.70%)
Aug 26, 2021 372.98 373.58 369.55 370.07 681,500 -3.11(-0.83%)
Aug 25, 2021 376.22 377.48 372.85 373.18 737,637 -3.57(-0.95%)
Aug 24, 2021 377.75 378.75 374.19 376.75 582,767 -0.59(-0.16%)
Aug 23, 2021 379.33 379.33 376.75 377.34 653,015 -0.65(-0.17%)
Aug 20, 2021 376.64 379.85 375.59 377.99 529,488 +2.09(+0.56%)
Aug 19, 2021 368.59 376.15 368.05 375.90 761,641 +4.50(+1.21%)
Aug 18, 2021 378.93 379.17 371.10 371.40 707,130 -8.83(-2.32%)
Aug 17, 2021 375.65 381.00 375.65 380.23 990,797 +3.84(+1.02%)
Aug 16, 2021 367.23 376.41 365.33 376.39 826,667 +8.90(+2.42%)
Aug 13, 2021 368.88 370.00 363.94 367.49 1,144,054 -0.14(-0.04%)
Aug 12, 2021 366.53 369.80 366.15 367.63 1,504,372 -0.01(-0.00%)
Aug 11, 2021 377.28 378.16 366.21 367.64 1,740,973 -9.73(-2.58%)
Aug 10, 2021 375.83 378.93 373.93 377.37 744,152 +1.05(+0.28%)
Aug 09, 2021 379.39 381.93 376.16 376.32 743,460 -3.13(-0.82%)
Aug 06, 2021 379.60 381.43 376.12 379.45 765,580 +2.77(+0.74%)
Aug 05, 2021 392.31 392.31 374.70 376.68 1,695,339 -18.91(-4.78%)
Aug 04, 2021 393.58 397.95 393.05 395.59 785,059 +0.30(+0.08%)
Aug 03, 2021 390.49 395.98 388.58 395.29 682,696 +5.00(+1.28%)
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.