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, 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%)
Sep 03, 2019 259.81 260.50 256.31 258.10 1,038,344 -3.42(-1.31%)
Aug 30, 2019 260.99 263.24 260.51 261.52 1,159,100 +1.73(+0.67%)
Aug 29, 2019 256.33 260.35 254.67 259.79 1,504,244 +5.98(+2.36%)
Aug 28, 2019 250.85 256.87 250.19 253.81 1,360,005 +2.51(+1.00%)
Aug 27, 2019 261.12 261.81 251.01 251.30 2,045,481 -9.21(-3.54%)
Aug 26, 2019 262.36 264.15 259.84 260.51 1,236,990 +0.13(+0.05%)
Aug 23, 2019 261.35 264.24 259.29 260.38 1,375,000 -0.68(-0.26%)
Aug 22, 2019 268.26 269.02 260.82 261.06 1,524,255 -6.82(-2.55%)
Aug 21, 2019 268.21 269.39 266.50 267.88 981,110 +1.31(+0.49%)
Aug 20, 2019 271.79 272.80 266.33 266.57 1,446,415 -6.84(-2.50%)
Aug 19, 2019 278.00 278.81 273.08 273.41 1,385,873 -2.13(-0.77%)
Aug 16, 2019 276.87 278.26 275.05 275.54 776,300 +1.43(+0.52%)
Aug 15, 2019 273.31 275.59 270.96 274.11 1,188,798 +1.21(+0.44%)
Aug 14, 2019 283.39 284.27 272.53 272.90 1,489,931 -14.00(-4.88%)
Aug 13, 2019 281.11 288.98 281.11 286.90 1,194,929 +4.90(+1.74%)
Aug 12, 2019 285.50 286.62 280.55 282.00 926,848 -5.33(-1.86%)
Aug 09, 2019 288.12 289.94 285.20 287.33 1,083,800 -1.32(-0.46%)
Aug 08, 2019 287.11 289.63 285.75 288.65 963,953 +2.15(+0.75%)
Aug 07, 2019 287.34 288.40 280.42 286.50 1,265,465 -4.54(-1.56%)
Aug 06, 2019 284.13 291.30 284.01 291.04 1,290,626 +7.42(+2.62%)
Aug 05, 2019 287.55 290.42 279.54 283.62 1,347,061 -6.95(-2.39%)
Aug 02, 2019 292.58 294.37 288.32 290.57 909,500 -2.38(-0.81%)
Aug 01, 2019 294.42 296.27 290.41 292.95 1,149,846 -1.66(-0.56%)
Jul 31, 2019 300.81 302.39 294.45 294.61 1,516,591 -5.03(-1.68%)
Jul 30, 2019 298.28 299.99 295.03 299.64 798,307 +1.32(+0.44%)
Jul 29, 2019 299.70 302.07 296.93 298.32 1,119,688 -1.66(-0.55%)
Jul 26, 2019 294.45 300.01 292.62 299.98 1,123,300 +6.03(+2.05%)
Jul 25, 2019 289.27 296.12 288.00 293.95 1,985,204 +5.04(+1.74%)
Jul 24, 2019 293.48 293.48 280.06 288.91 3,389,206 -13.68(-4.52%)
Jul 23, 2019 300.88 303.47 296.65 302.59 1,220,162 +0.81(+0.27%)
Jul 22, 2019 301.74 303.76 300.21 301.78 858,036 -0.34(-0.11%)
Jul 19, 2019 305.60 306.37 301.50 302.12 938,700 -2.45(-0.80%)
Jul 18, 2019 304.16 305.04 297.01 304.57 1,324,632 -0.12(-0.04%)
Jul 17, 2019 304.50 306.89 301.53 304.69 1,249,318 -0.72(-0.24%)
Jul 16, 2019 307.51 307.75 303.09 305.41 994,355 -1.44(-0.47%)
Jul 15, 2019 309.70 310.78 305.90 306.85 1,780,143 -3.63(-1.17%)
Jul 12, 2019 304.17 312.48 302.61 310.48 2,029,200 +6.60(+2.17%)
Jul 11, 2019 296.61 304.08 294.51 303.88 2,581,048 +15.96(+5.54%)
Jul 10, 2019 284.77 289.05 283.01 287.92 1,228,072 +3.76(+1.32%)
Jul 09, 2019 282.78 285.58 281.91 284.16 841,635 -0.58(-0.20%)
Jul 08, 2019 283.48 285.65 281.40 284.74 944,761 +0.68(+0.24%)
Jul 05, 2019 282.73 288.31 282.28 284.06 979,200 +1.28(+0.45%)
Jul 03, 2019 279.59 284.48 279.59 282.78 720,100 +2.12(+0.76%)
Jul 02, 2019 283.21 283.21 277.15 280.66 1,380,930 -2.06(-0.73%)
Jul 01, 2019 283.90 284.66 278.89 282.72 1,302,498 +0.51(+0.18%)
Jun 28, 2019 282.26 282.39 275.54 282.21 2,629,200 -0.21(-0.07%)
Jun 27, 2019 279.49 284.25 278.81 282.42 1,116,626 +3.58(+1.28%)
Jun 26, 2019 285.18 285.80 277.11 278.84 1,474,568 -6.34(-2.22%)
Jun 25, 2019 289.98 291.35 284.07 285.18 1,750,131 -5.35(-1.84%)
Jun 24, 2019 293.79 294.86 286.61 290.53 1,523,756 -3.23(-1.10%)
Jun 21, 2019 292.37 294.83 289.43 293.76 1,965,500 +2.53(+0.87%)
Jun 20, 2019 292.46 294.37 289.38 291.23 1,525,819 +0.16(+0.05%)
Jun 19, 2019 288.11 292.15 286.52 291.07 1,115,120 +2.74(+0.95%)
Jun 18, 2019 288.37 290.19 286.50 288.33 1,829,538 +0.88(+0.31%)
Jun 17, 2019 285.45 288.05 285.19 287.45 1,084,984 +2.13(+0.75%)
Jun 14, 2019 286.00 286.95 282.51 285.32 1,426,400 +0.22(+0.08%)
Jun 13, 2019 281.20 285.30 280.76 285.10 1,073,859 +4.00(+1.42%)
Jun 12, 2019 282.89 283.44 278.68 281.10 1,268,560 -2.35(-0.83%)
Jun 11, 2019 282.14 285.86 281.87 283.45 1,485,589 +1.31(+0.46%)
Jun 10, 2019 280.00 282.49 277.93 282.14 1,232,724 +4.01(+1.44%)
Jun 07, 2019 277.54 279.85 276.31 278.13 1,377,400 +0.63(+0.23%)
Jun 06, 2019 280.00 281.67 277.14 277.50 1,612,436 +0.58(+0.21%)
Jun 05, 2019 282.82 282.82 274.11 276.92 1,487,793 -2.89(-1.03%)
Jun 04, 2019 277.08 281.14 276.53 279.81 1,722,521 +3.37(+1.22%)
Jun 03, 2019 277.43 281.59 273.80 276.44 2,270,146 -1.54(-0.55%)
May 31, 2019 276.45 279.77 273.73 277.98 2,056,600 +0.16(+0.06%)
May 30, 2019 276.55 279.26 275.06 277.82 1,113,835 +2.25(+0.82%)
May 29, 2019 270.44 276.92 269.44 275.57 1,672,209 +3.31(+1.22%)
May 28, 2019 278.12 279.10 272.19 272.26 1,581,752 -4.99(-1.80%)
May 24, 2019 277.19 279.92 275.02 277.25 1,362,800 -0.47(-0.17%)
May 23, 2019 275.08 278.01 273.41 277.72 1,683,059 +0.58(+0.21%)
May 22, 2019 274.65 280.25 274.39 277.14 1,538,033 +0.08(+0.03%)
May 21, 2019 269.00 278.29 268.01 277.06 2,404,356 +10.75(+4.04%)
May 20, 2019 264.99 266.88 262.58 266.31 1,207,679 +1.24(+0.47%)
May 17, 2019 261.35 267.84 261.00 265.07 879,400 +1.25(+0.47%)
May 16, 2019 259.32 269.44 259.14 263.82 1,524,868 +5.17(+2.00%)
May 15, 2019 259.27 262.95 257.50 258.65 2,055,847 -2.68(-1.03%)
May 14, 2019 262.75 264.75 261.20 261.33 1,260,605 +0.13(+0.05%)
May 13, 2019 264.49 266.02 258.58 261.20 2,501,265 -7.11(-2.65%)
May 10, 2019 268.77 269.82 261.69 268.31 1,467,900 +2.26(+0.85%)
May 09, 2019 261.60 267.89 260.35 266.05 1,471,222 +1.40(+0.53%)
May 08, 2019 264.71 266.89 260.26 264.65 1,228,079 -0.24(-0.09%)
May 07, 2019 267.37 269.40 262.29 264.89 1,473,437 -3.81(-1.42%)
May 06, 2019 257.25 269.75 256.10 268.70 1,686,207 +7.00(+2.67%)
May 03, 2019 262.01 263.34 257.14 261.70 1,231,600 +0.11(+0.04%)
May 02, 2019 260.77 262.01 255.43 261.59 1,604,550 +0.87(+0.33%)
May 01, 2019 262.26 264.91 256.63 260.72 1,854,905 -2.31(-0.88%)
Apr 30, 2019 266.33 268.17 260.00 263.03 2,341,405 -3.26(-1.22%)
Apr 29, 2019 266.70 268.17 262.54 266.29 2,248,236 -0.11(-0.04%)
Apr 26, 2019 258.00 266.77 257.43 266.40 4,127,600 +10.49(+4.10%)
Apr 25, 2019 249.00 257.53 248.25 255.91 3,185,714 +4.91(+1.96%)
Apr 24, 2019 248.30 253.99 247.75 251.00 3,264,177 +0.36(+0.14%)
Apr 23, 2019 245.25 252.16 244.08 250.64 3,761,805 +6.64(+2.72%)
Apr 22, 2019 240.74 245.24 239.07 244.00 3,303,039 +4.38(+1.83%)
Apr 18, 2019 238.02 241.44 230.51 239.62 3,977,800 +3.37(+1.43%)
Apr 17, 2019 243.40 243.83 227.16 236.25 7,072,468 -8.88(-3.62%)
Apr 16, 2019 266.43 267.49 241.19 245.13 6,398,671 -17.75(-6.75%)
Apr 15, 2019 254.60 264.65 254.50 262.88 4,079,633 +10.03(+3.97%)
Apr 12, 2019 276.89 276.89 249.15 252.85 7,351,900 -23.44(-8.48%)
Apr 11, 2019 289.70 290.94 275.35 276.29 2,381,023 -11.75(-4.08%)
Apr 10, 2019 290.42 291.19 286.36 288.04 1,008,226 -2.06(-0.71%)
Apr 09, 2019 288.25 291.29 286.72 290.10 1,095,329 +0.60(+0.21%)
Apr 08, 2019 293.14 293.65 288.92 289.50 997,808 -3.81(-1.30%)
Apr 05, 2019 291.22 293.56 289.20 293.31 1,072,900 +2.11(+0.72%)
Apr 04, 2019 288.33 292.08 287.33 291.20 760,580 +3.54(+1.23%)
Apr 03, 2019 289.73 291.00 285.74 287.66 1,015,258 -0.54(-0.19%)
Apr 02, 2019 289.43 289.69 285.39 288.20 1,163,190 -0.13(-0.05%)
Apr 01, 2019 289.80 290.52 284.57 288.33 1,347,432 +1.35(+0.47%)
Mar 29, 2019 284.74 287.65 281.70 286.98 1,582,000 +4.63(+1.64%)
Mar 28, 2019 285.00 285.00 279.60 282.35 1,693,633 -0.65(-0.23%)
Mar 27, 2019 288.79 291.54 279.22 283.00 2,505,206 -5.30(-1.84%)
Mar 26, 2019 299.22 299.50 285.22 288.30 2,394,265 -9.45(-3.17%)
Mar 25, 2019 301.57 301.57 293.52 297.75 983,928 -3.76(-1.25%)
Mar 22, 2019 304.48 306.00 301.06 301.51 1,096,100 -3.35(-1.10%)
Mar 21, 2019 301.16 305.34 301.16 304.86 943,632 +1.85(+0.61%)
Mar 20, 2019 307.77 309.31 300.83 303.01 1,222,270 -4.98(-1.62%)
Mar 19, 2019 308.33 312.41 306.36 307.99 1,276,132 -0.24(-0.08%)
Mar 18, 2019 304.00 308.88 303.64 308.23 1,091,393 +5.23(+1.73%)
Mar 15, 2019 304.65 306.67 301.91 303.00 1,631,900 -2.45(-0.80%)
Mar 14, 2019 303.66 306.46 303.37 305.45 967,772 +1.84(+0.61%)
Mar 13, 2019 298.77 304.85 297.64 303.61 1,144,707 +6.63(+2.23%)
Mar 12, 2019 297.00 298.50 295.21 296.98 1,018,487 +1.01(+0.34%)
Mar 11, 2019 295.21 297.00 292.58 295.97 1,404,277 +0.93(+0.32%)
Mar 08, 2019 291.00 296.59 290.07 295.04 1,822,800 +3.62(+1.24%)
Mar 07, 2019 300.24 301.30 286.82 291.42 2,409,818 -3.04(-1.03%)
Mar 06, 2019 299.31 299.31 293.24 294.46 1,557,971 -4.23(-1.42%)
Mar 05, 2019 294.36 300.60 290.01 298.69 2,481,406 +6.10(+2.08%)
Mar 04, 2019 307.62 308.99 291.22 292.59 2,751,676 -15.09(-4.90%)
Mar 01, 2019 303.87 308.81 303.09 307.68 2,124,500 +6.95(+2.31%)
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%)
Dec 03, 2018 292.95 297.23 291.33 296.25 2,139,573 +6.18(+2.13%)
Nov 30, 2018 293.12 294.41 287.95 290.07 1,707,200 -2.10(-0.72%)
Nov 29, 2018 290.94 293.75 290.66 292.17 1,288,951 +0.87(+0.30%)
Nov 28, 2018 283.02 292.95 283.02 291.30 1,317,825 +9.22(+3.27%)
Nov 27, 2018 279.66 282.68 276.29 282.08 1,591,278 +0.75(+0.27%)
Nov 26, 2018 283.73 286.32 281.07 281.33 1,584,871 +0.59(+0.21%)
Nov 23, 2018 277.86 282.27 276.40 280.74 564,600 +1.79(+0.64%)
Nov 21, 2018 278.95 278.95 278.95 0 +1.09(+0.39%)
Nov 20, 2018 280.00 282.12 276.48 277.86 1,051,672 -3.93(-1.39%)
Nov 19, 2018 286.82 287.86 279.34 281.79 1,572,050 -4.54(-1.59%)
Nov 16, 2018 284.15 288.94 283.49 286.33 1,378,700 +2.19(+0.77%)
Nov 15, 2018 279.06 284.89 276.86 284.14 1,945,224 +4.04(+1.44%)
Nov 14, 2018 281.77 283.91 275.76 280.10 1,537,571 -0.15(-0.05%)
Nov 13, 2018 282.90 284.59 278.32 280.25 1,109,375 -2.42(-0.86%)
Nov 12, 2018 287.21 288.24 282.23 282.67 863,342 -4.39(-1.53%)
Nov 09, 2018 287.72 288.60 284.68 287.06 918,300 -0.31(-0.11%)
Nov 08, 2018 289.01 289.53 285.08 287.37 1,739,298 -2.57(-0.89%)
Nov 07, 2018 274.68 290.84 274.21 289.94 2,393,508 +17.93(+6.59%)
Nov 06, 2018 268.86 273.38 268.86 272.01 984,428 +2.83(+1.05%)
Nov 05, 2018 268.96 271.49 268.08 269.18 1,034,488 +1.18(+0.44%)
Nov 02, 2018 267.48 275.28 266.21 268.00 1,430,800 +2.07(+0.78%)
Nov 01, 2018 278.57 279.65 264.30 265.93 2,286,917 -9.64(-3.50%)
Oct 31, 2018 270.00 279.20 266.00 275.57 2,621,609 +10.08(+3.80%)
Oct 30, 2018 264.34 267.25 261.60 265.49 1,904,065 +1.97(+0.75%)
Oct 29, 2018 267.92 269.48 259.72 263.52 2,257,641 -2.23(-0.84%)
Oct 26, 2018 269.71 270.00 263.51 265.75 1,653,600 -5.18(-1.91%)
Oct 25, 2018 266.44 273.69 263.89 270.93 1,890,760 +5.50(+2.07%)
Oct 24, 2018 273.53 276.47 265.10 265.43 1,753,646 -8.66(-3.16%)
Oct 23, 2018 272.20 276.12 268.51 274.09 1,654,854 -1.64(-0.59%)
Oct 22, 2018 279.26 280.51 272.79 275.73 955,137 -3.42(-1.23%)
Oct 19, 2018 281.09 283.06 278.51 279.15 1,054,100 -2.04(-0.73%)
Oct 18, 2018 279.68 282.55 277.91 281.19 903,811 +1.61(+0.58%)
Oct 17, 2018 276.92 281.40 275.70 279.58 1,067,941 +1.16(+0.42%)
Oct 16, 2018 270.93 279.08 270.00 278.42 1,417,750 +11.04(+4.13%)
Oct 15, 2018 270.99 271.93 267.32 267.38 1,305,360 -4.03(-1.48%)
Oct 12, 2018 269.49 272.91 267.72 271.41 1,326,700 +2.89(+1.08%)
Oct 11, 2018 272.35 274.59 266.03 268.52 2,016,087 -4.13(-1.51%)
Oct 10, 2018 279.05 279.53 272.05 272.65 1,997,649 -6.53(-2.34%)
Oct 09, 2018 277.42 280.43 275.22 279.18 923,812 +1.79(+0.65%)
Oct 08, 2018 275.95 277.99 274.61 277.39 833,343 +1.47(+0.53%)
Oct 05, 2018 275.66 277.98 274.31 275.92 655,900 +0.93(+0.34%)
Oct 04, 2018 276.41 276.88 273.22 274.99 693,866 -1.25(-0.45%)
Oct 03, 2018 276.92 277.20 275.31 276.24 707,198 +0.12(+0.04%)
Oct 02, 2018 276.30 277.85 275.05 276.12 922,529 -0.08(-0.03%)
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.