Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Sep 30, 2016 125.38 125.83 124.01 125.31 1,964,977 +0.38(+0.30%)
Sep 29, 2016 127.19 127.19 124.88 124.93 1,027,182 -2.44(-1.92%)
Sep 28, 2016 126.70 127.90 126.24 127.37 1,078,992 +1.07(+0.85%)
Sep 27, 2016 125.09 126.34 124.40 126.30 1,071,363 +1.22(+0.98%)
Sep 26, 2016 126.00 126.48 124.86 125.08 1,005,859 -1.48(-1.17%)
Sep 23, 2016 127.80 128.42 126.44 126.56 1,224,915 -1.86(-1.45%)
Sep 22, 2016 128.82 129.62 127.84 128.42 1,096,265 -0.17(-0.13%)
Sep 21, 2016 126.56 128.75 126.08 128.59 1,464,664 +2.83(+2.25%)
Sep 20, 2016 126.47 126.93 124.98 125.76 1,773,048 -0.56(-0.44%)
Sep 19, 2016 125.39 126.71 125.14 126.32 1,570,073 +0.80(+0.64%)
Sep 16, 2016 124.37 126.69 123.87 125.52 1,742,970 +1.18(+0.95%)
Sep 15, 2016 123.21 124.89 122.96 124.34 1,404,148 +1.05(+0.85%)
Sep 14, 2016 124.40 125.00 122.52 123.29 1,879,936 -1.28(-1.03%)
Sep 13, 2016 126.22 127.00 123.95 124.57 2,282,261 -4.01(-3.12%)
Sep 12, 2016 126.39 128.86 125.59 128.58 1,628,567 +1.69(+1.33%)
Sep 09, 2016 126.93 128.18 126.65 126.89 2,052,326 -0.78(-0.61%)
Sep 08, 2016 125.70 127.76 125.70 127.67 2,126,475 +1.82(+1.45%)
Sep 07, 2016 123.72 125.89 123.10 125.85 1,916,753 +1.56(+1.26%)
Sep 06, 2016 124.10 124.90 123.76 124.29 1,390,256 +0.05(+0.04%)
Sep 02, 2016 123.51 124.24 124.24 124.24 1,212,600 +0.88(+0.71%)
Sep 01, 2016 124.90 125.72 123.18 123.36 1,985,043 -1.72(-1.38%)
Aug 31, 2016 125.46 125.90 124.23 125.08 1,236,407 -0.34(-0.27%)
Aug 30, 2016 124.18 125.61 124.00 125.42 1,457,507 +1.24(+1.00%)
Aug 29, 2016 124.84 125.00 124.16 124.18 2,475,660 -0.76(-0.61%)
Aug 26, 2016 127.31 127.86 124.53 124.94 1,637,690 -2.17(-1.71%)
Aug 25, 2016 127.23 128.63 127.01 127.11 1,396,803 -0.50(-0.39%)
Aug 24, 2016 129.37 130.00 127.35 127.61 1,139,916 -1.51(-1.17%)
Aug 23, 2016 130.25 130.31 128.97 129.12 955,513 -0.60(-0.46%)
Aug 22, 2016 129.71 130.70 129.35 129.72 677,838 +0.20(+0.15%)
Aug 19, 2016 129.08 129.95 128.67 129.52 1,795,170 +0.09(+0.07%)
Aug 18, 2016 129.05 131.10 128.84 129.43 1,866,642 -0.11(-0.08%)
Aug 17, 2016 129.30 129.78 128.78 129.54 1,246,693 +0.21(+0.16%)
Aug 16, 2016 129.18 129.82 128.16 129.33 1,214,270 +0.04(+0.03%)
Aug 15, 2016 129.68 130.12 128.90 129.29 1,655,390 -0.90(-0.69%)
Aug 12, 2016 128.01 131.26 127.59 130.19 1,968,758 +1.99(+1.55%)
Aug 11, 2016 128.37 128.60 127.60 128.20 1,412,895 +0.05(+0.04%)
Aug 10, 2016 128.17 129.53 127.58 128.15 1,718,644 -0.30(-0.23%)
Aug 09, 2016 128.09 128.49 127.55 128.45 1,276,975 +0.71(+0.56%)
Aug 08, 2016 127.66 128.35 127.08 127.74 1,555,785 -0.12(-0.09%)
Aug 05, 2016 127.74 128.57 127.11 127.86 1,187,316 +1.04(+0.82%)
Aug 04, 2016 127.69 127.88 126.13 126.82 1,409,745 -1.05(-0.82%)
Aug 03, 2016 125.73 128.89 125.39 127.87 2,597,356 +2.31(+1.84%)
Aug 02, 2016 127.98 128.97 125.30 125.56 3,231,686 -2.05(-1.61%)
Aug 01, 2016 131.46 131.68 127.33 127.61 2,633,809 -3.73(-2.84%)
Jul 29, 2016 131.96 132.97 131.20 131.34 1,916,186 -1.56(-1.17%)
Jul 28, 2016 133.15 134.24 132.05 132.90 2,531,004 -0.96(-0.72%)
Jul 27, 2016 133.50 137.99 132.00 133.86 3,379,835 -3.73(-2.71%)
Jul 26, 2016 139.42 140.09 137.09 137.59 2,712,669 -2.39(-1.71%)
Jul 25, 2016 142.63 142.94 139.77 139.98 2,141,657 -2.96(-2.07%)
Jul 22, 2016 139.73 143.18 139.14 142.94 2,631,711 +3.94(+2.83%)
Jul 21, 2016 134.58 140.62 134.16 139.00 3,674,782 +3.53(+2.61%)
Jul 20, 2016 133.08 136.48 132.72 135.47 1,831,331 +3.41(+2.58%)
Jul 19, 2016 133.76 134.60 130.00 132.06 2,669,987 -2.94(-2.18%)
Jul 18, 2016 134.71 135.29 134.14 135.00 1,060,589 +0.69(+0.51%)
Jul 15, 2016 134.53 135.96 133.70 134.31 1,207,131 +0.40(+0.30%)
Jul 14, 2016 134.47 134.59 133.50 133.91 828,864 +0.17(+0.13%)
Jul 13, 2016 132.42 133.82 131.98 133.74 1,509,518 +1.86(+1.41%)
Jul 12, 2016 132.06 132.45 131.41 131.88 1,083,796 +0.32(+0.24%)
Jul 11, 2016 132.30 132.55 130.32 131.56 1,382,223 -0.59(-0.45%)
Jul 08, 2016 130.29 132.87 128.74 132.15 1,721,657 +2.71(+2.09%)
Jul 07, 2016 132.44 132.45 128.55 129.44 2,008,275 -2.68(-2.03%)
Jul 06, 2016 130.27 132.79 129.84 132.12 1,707,065 +1.28(+0.98%)
Jul 05, 2016 131.65 131.91 130.17 130.84 998,030 -0.83(-0.63%)
Jul 01, 2016 131.25 131.67 131.67 131.67 1,222,700 +0.33(+0.25%)
Jun 30, 2016 130.87 132.15 130.29 131.34 2,307,478 -0.14(-0.11%)
Jun 29, 2016 127.75 131.51 127.33 131.48 2,420,347 +4.43(+3.49%)
Jun 28, 2016 126.21 128.08 125.40 127.05 2,646,843 +2.20(+1.76%)
Jun 27, 2016 125.33 125.33 122.91 124.85 2,311,359 -1.53(-1.21%)
Jun 24, 2016 124.82 127.50 124.25 126.38 3,111,716 -2.29(-1.78%)
Jun 23, 2016 129.75 130.29 127.72 128.67 3,328,515 -0.05(-0.04%)
Jun 22, 2016 131.30 131.30 128.37 128.72 3,640,296 -2.73(-2.08%)
Jun 21, 2016 133.37 133.43 131.35 131.45 2,065,687 -1.27(-0.96%)
Jun 20, 2016 133.63 134.31 132.15 132.72 2,068,799 +0.38(+0.29%)
Jun 17, 2016 132.27 132.79 131.48 132.34 2,039,367 +0.06(+0.05%)
Jun 16, 2016 132.11 133.47 130.11 132.28 2,788,392 +1.67(+1.28%)
Jun 15, 2016 131.12 131.95 130.32 130.61 1,316,190 +0.09(+0.07%)
Jun 14, 2016 130.61 131.12 129.85 130.52 1,260,878 -0.16(-0.12%)
Jun 13, 2016 130.77 132.32 130.48 130.68 1,133,898 -0.84(-0.64%)
Jun 10, 2016 133.14 133.32 131.15 131.52 1,366,365 -2.23(-1.67%)
Jun 09, 2016 133.93 134.73 133.36 133.75 1,467,725 -0.45(-0.34%)
Jun 08, 2016 132.25 134.25 132.00 134.20 1,558,836 +1.29(+0.97%)
Jun 07, 2016 132.28 133.54 132.02 132.91 1,577,196 +0.47(+0.35%)
Jun 06, 2016 131.82 132.56 131.59 132.44 1,134,374 +0.60(+0.46%)
Jun 03, 2016 132.41 132.91 131.00 131.84 1,298,584 -1.45(-1.09%)
Jun 02, 2016 132.74 133.41 132.20 133.29 1,462,519 +0.78(+0.59%)
Jun 01, 2016 132.16 133.16 131.06 132.51 1,860,179 +0.35(+0.26%)
May 31, 2016 131.25 132.49 130.44 132.16 2,311,158 +1.46(+1.12%)
May 27, 2016 130.10 130.70 130.70 130.70 1,579,500 +1.09(+0.84%)
May 26, 2016 131.46 131.54 129.27 129.61 1,651,753 -1.35(-1.03%)
May 25, 2016 129.20 131.38 128.76 130.96 4,254,912 +2.48(+1.93%)
May 24, 2016 133.04 134.21 128.39 128.48 5,836,320 -4.70(-3.53%)
May 23, 2016 134.70 135.11 132.91 133.18 2,198,089 -2.55(-1.88%)
May 20, 2016 134.62 135.99 133.82 135.73 1,085,829 +1.94(+1.45%)
May 19, 2016 135.38 137.01 133.38 133.79 1,353,707 -2.29(-1.68%)
May 18, 2016 136.18 137.24 134.96 136.08 970,615 -0.13(-0.10%)
May 17, 2016 137.85 137.85 134.86 136.21 1,355,757 -1.02(-0.74%)
May 16, 2016 135.41 137.45 134.84 137.23 986,179 +1.72(+1.27%)
May 13, 2016 136.18 137.20 134.77 135.51 1,385,489 -0.57(-0.42%)
May 12, 2016 139.84 140.20 135.15 136.08 2,177,368 -3.49(-2.50%)
May 11, 2016 140.03 141.75 139.42 139.57 1,805,075 -0.59(-0.42%)
May 10, 2016 138.79 140.41 138.50 140.16 1,129,692 +1.72(+1.24%)
May 09, 2016 136.96 138.73 136.65 138.44 1,179,914 +1.19(+0.87%)
May 06, 2016 136.79 138.55 135.85 137.25 1,286,743 +0.18(+0.13%)
May 05, 2016 138.73 139.53 136.46 137.07 1,710,565 -1.66(-1.20%)
May 04, 2016 138.51 139.27 136.75 138.73 2,641,499 -2.69(-1.90%)
May 03, 2016 139.90 142.33 139.90 141.42 1,232,477 +0.94(+0.67%)
May 02, 2016 141.68 142.00 139.72 140.48 1,612,773 -0.29(-0.21%)
Apr 29, 2016 142.68 142.68 139.33 140.77 1,579,136 -3.23(-2.24%)
Apr 28, 2016 145.05 146.40 143.61 144.00 1,361,949 -0.76(-0.53%)
Apr 27, 2016 146.15 146.82 140.99 144.76 2,523,281 -2.31(-1.57%)
Apr 26, 2016 145.52 147.18 145.29 147.07 1,627,491 +0.98(+0.67%)
Apr 25, 2016 146.84 148.00 145.15 146.09 1,250,798 -1.43(-0.97%)
Apr 22, 2016 146.40 147.99 146.00 147.52 1,229,699 +1.61(+1.10%)
Apr 21, 2016 145.27 146.50 144.82 145.91 1,262,989 +0.39(+0.27%)
Apr 20, 2016 144.51 146.30 143.42 145.52 1,615,003 +1.12(+0.78%)
Apr 19, 2016 143.76 144.58 142.74 144.40 1,726,352 +1.81(+1.27%)
Apr 18, 2016 142.78 143.10 142.05 142.59 1,137,538 -0.32(-0.22%)
Apr 15, 2016 143.05 143.25 141.85 142.91 1,420,145 -0.30(-0.21%)
Apr 14, 2016 143.16 143.72 141.50 143.21 1,402,016 -0.34(-0.24%)
Apr 13, 2016 143.58 144.92 142.50 143.55 1,179,658 +0.68(+0.48%)
Apr 12, 2016 141.07 143.44 140.83 142.87 1,142,375 +1.97(+1.40%)
Apr 11, 2016 144.32 145.00 140.72 140.90 1,175,947 -2.84(-1.98%)
Apr 08, 2016 144.37 144.99 142.53 143.74 1,584,661 +0.32(+0.22%)
Apr 07, 2016 143.67 144.57 142.50 143.42 1,524,962 -1.45(-1.00%)
Apr 06, 2016 143.32 144.99 142.91 144.87 2,447,597 +1.53(+1.07%)
Apr 05, 2016 144.81 145.88 143.14 143.34 2,115,176 -3.92(-2.66%)
Apr 04, 2016 141.79 147.43 141.29 147.26 3,195,181 +5.41(+3.81%)
Apr 01, 2016 138.54 141.91 137.83 141.85 1,633,222 +2.86(+2.06%)
Mar 31, 2016 139.61 140.30 137.65 138.99 1,375,809 -0.98(-0.70%)
Mar 30, 2016 141.03 141.41 139.75 139.97 984,462 -0.31(-0.22%)
Mar 29, 2016 139.77 140.56 138.60 140.28 1,490,377 +0.72(+0.52%)
Mar 28, 2016 139.94 140.79 138.98 139.56 993,670 -0.41(-0.29%)
Mar 24, 2016 138.57 139.97 139.97 139.97 1,273,800 +0.47(+0.34%)
Mar 23, 2016 141.74 141.86 139.04 139.50 1,652,082 -1.37(-0.97%)
Mar 22, 2016 139.50 141.65 138.95 140.87 1,560,227 +0.87(+0.62%)
Mar 21, 2016 142.03 142.35 138.48 140.00 1,217,458 -2.68(-1.88%)
Mar 18, 2016 140.84 144.11 140.53 142.68 1,761,917 +2.33(+1.66%)
Mar 17, 2016 143.67 144.00 138.86 140.35 1,609,341 -3.16(-2.20%)
Mar 16, 2016 142.31 144.00 141.51 143.51 1,358,214 +1.20(+0.84%)
Mar 15, 2016 142.90 143.88 141.70 142.31 1,508,354 -1.86(-1.29%)
Mar 14, 2016 142.67 144.69 141.75 144.17 1,699,508 +1.07(+0.75%)
Mar 11, 2016 138.40 143.21 138.37 143.10 2,000,173 +5.29(+3.84%)
Mar 10, 2016 135.41 139.60 134.65 137.81 2,099,655 +3.27(+2.43%)
Mar 09, 2016 133.13 134.76 132.30 134.54 1,240,166 +2.06(+1.55%)
Mar 08, 2016 131.70 133.98 131.61 132.48 1,241,725 -0.72(-0.54%)
Mar 07, 2016 131.09 133.24 130.70 133.20 1,124,671 +0.85(+0.64%)
Mar 04, 2016 132.42 132.88 131.28 132.35 1,286,520 -0.62(-0.47%)
Mar 03, 2016 133.25 133.50 130.25 132.97 1,524,864 -1.12(-0.84%)
Mar 02, 2016 132.06 134.12 131.22 134.09 1,569,253 +2.29(+1.74%)
Mar 01, 2016 131.87 132.17 130.34 131.80 1,576,634 +1.11(+0.85%)
Feb 29, 2016 131.86 133.62 130.68 130.69 1,476,146 -1.81(-1.37%)
Feb 26, 2016 132.55 133.85 131.88 132.50 1,325,930 +0.27(+0.20%)
Feb 25, 2016 130.63 132.24 129.92 132.23 1,316,776 +1.48(+1.13%)
Feb 24, 2016 130.94 131.07 128.95 130.75 1,121,797 -0.52(-0.40%)
Feb 23, 2016 131.90 133.88 130.81 131.27 1,519,927 -0.90(-0.68%)
Feb 22, 2016 128.12 132.48 128.00 132.17 1,735,165 +4.94(+3.88%)
Feb 19, 2016 127.58 129.13 126.54 127.23 1,358,976 -0.79(-0.62%)
Feb 18, 2016 127.66 129.49 127.53 128.02 1,415,790 +0.46(+0.36%)
Feb 17, 2016 125.00 127.71 124.80 127.56 1,441,798 +2.73(+2.19%)
Feb 16, 2016 122.37 124.97 122.17 124.83 1,439,555 +3.28(+2.70%)
Feb 12, 2016 120.52 121.55 121.55 121.55 1,102,300 +1.57(+1.31%)
Feb 11, 2016 119.80 121.15 118.82 119.98 1,929,270 -1.49(-1.23%)
Feb 10, 2016 120.51 123.16 119.76 121.47 1,074,278 +1.65(+1.38%)
Feb 09, 2016 117.05 121.75 115.74 119.82 2,791,846 +2.60(+2.22%)
Feb 08, 2016 122.10 122.50 115.63 117.22 3,280,092 -6.16(-4.99%)
Feb 05, 2016 126.63 127.09 122.77 123.38 1,366,091 -3.26(-2.57%)
Feb 04, 2016 126.00 127.49 122.78 126.64 2,299,056 -0.19(-0.15%)
Feb 03, 2016 127.62 127.70 123.48 126.83 2,661,425 -0.18(-0.14%)
Feb 02, 2016 129.17 129.89 125.78 127.01 2,251,836 -2.71(-2.09%)
Feb 01, 2016 131.62 132.44 129.22 129.72 1,704,034 -0.77(-0.59%)
Jan 29, 2016 127.78 130.53 127.09 130.49 2,383,581 +4.07(+3.22%)
Jan 28, 2016 131.09 133.08 126.42 126.42 3,195,489 -4.81(-3.67%)
Jan 27, 2016 134.84 136.10 129.75 131.23 3,647,148 -6.53(-4.74%)
Jan 26, 2016 138.53 139.71 136.59 137.76 1,879,426 -0.91(-0.66%)
Jan 25, 2016 141.75 141.75 137.67 138.67 1,944,916 -2.73(-1.93%)
Jan 22, 2016 140.09 141.80 138.91 141.40 1,681,593 +2.62(+1.89%)
Jan 21, 2016 137.15 140.49 137.01 138.78 2,023,278 +1.29(+0.94%)
Jan 20, 2016 135.49 139.08 131.71 137.49 3,338,301 +0.64(+0.47%)
Jan 19, 2016 136.67 137.90 133.81 136.85 2,301,438 +1.86(+1.38%)
Jan 15, 2016 134.62 134.99 134.99 134.99 2,426,400 -3.11(-2.25%)
Jan 14, 2016 134.79 139.24 133.86 138.10 2,271,211 +3.96(+2.95%)
Jan 13, 2016 135.62 137.17 133.08 134.14 2,171,298 -1.46(-1.08%)
Jan 12, 2016 130.50 136.52 130.00 135.60 2,540,084 +7.24(+5.64%)
Jan 11, 2016 132.12 132.99 127.58 128.36 1,729,714 -3.77(-2.85%)
Jan 08, 2016 135.49 136.51 131.79 132.13 1,544,899 -3.30(-2.44%)
Jan 07, 2016 136.12 137.82 134.63 135.43 1,596,783 -2.36(-1.71%)
Jan 06, 2016 139.62 140.48 136.90 137.79 1,635,860 -3.45(-2.44%)
Jan 05, 2016 139.85 141.94 139.03 141.24 1,840,998 +2.03(+1.46%)
Jan 04, 2016 137.66 139.43 137.01 139.21 1,769,799 -0.23(-0.16%)
Dec 31, 2015 140.12 139.44 139.44 139.44 706,700 -1.52(-1.08%)
Dec 30, 2015 141.87 142.49 140.76 140.96 470,387 -0.89(-0.63%)
Dec 29, 2015 140.52 142.28 140.52 141.85 669,424 +1.82(+1.30%)
Dec 28, 2015 140.28 140.51 139.01 140.03 481,051 -0.53(-0.38%)
Dec 24, 2015 140.68 140.56 140.56 140.56 357,500 +0.05(+0.04%)
Dec 23, 2015 140.47 141.08 139.58 140.51 901,724 +0.32(+0.23%)
Dec 22, 2015 140.10 140.88 138.00 140.19 1,780,359 +0.66(+0.47%)
Dec 21, 2015 138.10 140.62 137.70 139.53 1,393,774 +1.78(+1.29%)
Dec 18, 2015 139.00 139.83 137.75 137.75 1,934,763 -1.26(-0.91%)
Dec 17, 2015 137.70 140.49 137.25 139.01 1,631,774 +1.23(+0.89%)
Dec 16, 2015 136.31 138.12 135.54 137.78 1,457,956 +2.76(+2.04%)
Dec 15, 2015 136.23 137.30 134.03 135.02 1,528,988 -0.51(-0.38%)
Dec 14, 2015 136.23 137.00 134.16 135.53 1,356,846 -0.25(-0.18%)
Dec 11, 2015 134.00 137.48 134.00 135.78 2,629,011 +0.94(+0.70%)
Dec 10, 2015 132.03 135.20 131.33 134.84 1,687,002 +2.38(+1.80%)
Dec 09, 2015 130.80 133.96 130.46 132.46 2,050,663 +0.86(+0.65%)
Dec 08, 2015 132.00 133.45 130.55 131.60 3,459,692 -1.18(-0.89%)
Dec 07, 2015 133.52 133.52 131.13 132.78 1,970,697 +0.03(+0.02%)
Dec 04, 2015 129.41 133.18 129.28 132.75 1,551,070 +3.32(+2.57%)
Dec 03, 2015 132.78 133.81 129.04 129.43 2,837,560 -3.49(-2.63%)
Dec 02, 2015 135.38 137.14 132.45 132.92 5,880,539 -2.90(-2.14%)
Dec 01, 2015 131.11 135.98 130.32 135.82 2,277,683 +5.44(+4.17%)
Nov 30, 2015 131.22 131.58 130.10 130.38 2,315,557 -0.84(-0.64%)
Nov 27, 2015 131.60 132.29 130.17 131.22 554,860 +0.22(+0.17%)
Nov 25, 2015 131.50 131.00 131.00 131.00 1,641,100 -0.63(-0.48%)
Nov 24, 2015 130.81 131.88 129.76 131.63 2,028,959 +0.50(+0.38%)
Nov 23, 2015 131.67 133.92 131.03 131.13 1,511,346 -0.16(-0.12%)
Nov 20, 2015 128.17 132.00 128.03 131.29 2,765,550 +3.43(+2.68%)
Nov 19, 2015 130.52 131.99 126.25 127.86 5,775,078 -9.44(-6.88%)
Nov 18, 2015 136.30 137.66 134.65 137.30 1,799,997 +1.05(+0.77%)
Nov 17, 2015 134.68 138.20 134.05 136.25 1,533,803 +1.19(+0.88%)
Nov 16, 2015 132.76 135.27 132.76 135.06 1,028,003 +2.51(+1.89%)
Nov 13, 2015 133.32 134.50 132.00 132.55 1,784,887 -0.88(-0.66%)
Nov 12, 2015 134.36 135.67 133.26 133.43 1,751,855 -0.76(-0.57%)
Nov 11, 2015 136.02 136.02 133.95 134.19 1,751,172 -1.08(-0.80%)
Nov 10, 2015 133.77 135.91 133.54 135.27 1,320,614 +1.50(+1.12%)
Nov 09, 2015 133.49 134.31 131.95 133.77 2,552,443 -0.21(-0.16%)
Nov 06, 2015 134.98 135.84 132.46 133.98 2,074,353 -2.06(-1.51%)
Nov 05, 2015 135.51 136.44 133.79 136.04 1,847,295 +0.70(+0.52%)
Nov 04, 2015 138.00 138.04 133.09 135.34 3,192,761 -1.71(-1.25%)
Nov 03, 2015 139.10 140.17 135.53 137.05 1,982,009 -2.81(-2.01%)
Nov 02, 2015 139.00 140.52 137.72 139.86 1,802,467 +0.71(+0.51%)
Oct 30, 2015 141.92 141.92 139.03 139.15 2,132,626 -2.19(-1.55%)
Oct 29, 2015 140.85 142.71 140.40 141.34 2,397,849 -0.46(-0.32%)
Oct 28, 2015 141.00 144.98 134.74 141.80 5,090,932 -2.89(-2.00%)
Oct 27, 2015 141.33 146.10 141.33 144.69 2,727,698 +2.95(+2.08%)
Oct 26, 2015 140.96 142.34 139.54 141.74 1,991,908 +0.79(+0.56%)
Oct 23, 2015 140.08 143.28 139.28 140.95 3,150,515 +1.54(+1.10%)
Oct 22, 2015 142.25 143.14 135.24 139.41 5,605,629 -3.38(-2.37%)
Oct 21, 2015 149.31 149.38 138.75 142.79 3,642,170 -5.45(-3.68%)
Oct 20, 2015 148.98 149.50 147.44 148.24 945,466 -0.57(-0.38%)
Oct 19, 2015 146.35 149.37 146.35 148.81 1,308,135 +1.76(+1.20%)
Oct 16, 2015 146.86 147.75 145.88 147.05 1,494,443 +1.82(+1.25%)
Oct 15, 2015 143.13 145.56 137.11 145.23 3,427,045 +1.88(+1.31%)
Oct 14, 2015 146.28 147.87 142.25 143.35 1,579,299 -3.18(-2.17%)
Oct 13, 2015 143.71 149.87 143.50 146.53 2,288,156 +2.67(+1.86%)
Oct 12, 2015 141.00 143.88 140.59 143.86 1,417,997 +3.37(+2.40%)
Oct 09, 2015 137.15 141.32 137.15 140.49 1,951,461 +3.16(+2.30%)
Oct 08, 2015 139.22 139.38 136.18 137.33 1,998,384 -2.08(-1.49%)
Oct 07, 2015 139.95 139.99 135.25 139.41 3,364,816 -0.05(-0.04%)
Oct 06, 2015 142.88 142.92 138.19 139.46 1,621,667 -3.39(-2.37%)
Oct 05, 2015 142.89 143.96 142.02 142.85 1,499,347 +1.00(+0.70%)
Oct 02, 2015 138.00 141.87 136.71 141.85 1,429,211 +2.91(+2.09%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.