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

Biogen Idec (NQ: BIIB )

192.16 -2.99 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 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 (%)
May 31, 2017 247.31 247.98 244.28 247.77 1,893,540 +1.23(+0.50%)
May 30, 2017 250.40 251.55 246.34 246.54 1,366,755 -4.26(-1.70%)
May 26, 2017 252.59 253.62 250.51 250.80 833,069 -2.17(-0.86%)
May 25, 2017 252.65 254.45 252.00 252.97 1,552,842 -0.36(-0.14%)
May 24, 2017 249.30 254.37 246.12 253.33 2,236,867 +5.23(+2.11%)
May 23, 2017 250.97 250.97 247.97 248.10 1,006,020 -1.94(-0.78%)
May 22, 2017 250.69 251.00 249.00 250.04 1,331,163 -0.05(-0.02%)
May 19, 2017 253.41 254.57 249.71 250.09 1,990,386 -2.72(-1.08%)
May 18, 2017 252.23 254.15 251.59 252.81 1,242,574 +1.47(+0.58%)
May 17, 2017 255.38 256.14 251.17 251.34 1,413,544 -6.30(-2.45%)
May 16, 2017 259.44 260.62 256.60 257.64 1,049,703 -0.89(-0.34%)
May 15, 2017 253.97 259.95 253.97 258.53 1,653,636 +3.69(+1.45%)
May 12, 2017 255.41 256.30 253.30 254.84 1,119,765 +0.69(+0.27%)
May 11, 2017 257.27 258.19 252.69 254.15 1,850,635 -3.77(-1.46%)
May 10, 2017 260.63 262.00 257.02 257.92 1,503,521 -3.36(-1.29%)
May 09, 2017 260.99 263.66 260.28 261.28 1,159,180 +0.86(+0.33%)
May 08, 2017 262.52 263.60 259.99 260.42 1,985,447 -1.73(-0.66%)
May 05, 2017 268.32 269.50 261.00 262.15 1,914,093 -6.45(-2.40%)
May 04, 2017 271.13 272.53 267.61 268.60 1,143,364 -2.76(-1.02%)
May 03, 2017 271.44 272.50 270.09 271.36 929,007 +0.02(+0.01%)
May 02, 2017 271.51 273.25 269.72 271.34 1,384,341 +0.31(+0.11%)
May 01, 2017 271.35 273.81 270.50 271.03 1,151,074 -0.18(-0.07%)
Apr 28, 2017 277.09 277.28 271.06 271.21 1,803,391 -5.36(-1.94%)
Apr 27, 2017 279.57 281.22 275.60 276.57 2,268,364 -3.41(-1.22%)
Apr 26, 2017 285.28 286.62 279.57 279.98 2,146,665 -6.91(-2.41%)
Apr 25, 2017 290.00 291.90 285.90 286.89 3,126,229 +10.03(+3.62%)
Apr 24, 2017 274.93 278.69 274.61 276.86 2,007,223 +3.92(+1.44%)
Apr 21, 2017 272.72 274.90 271.62 272.94 1,127,569 +0.48(+0.18%)
Apr 20, 2017 272.20 273.63 270.78 272.46 981,158 +0.52(+0.19%)
Apr 19, 2017 272.72 274.00 271.08 271.94 1,190,333 +0.78(+0.29%)
Apr 18, 2017 273.93 275.18 269.72 271.16 1,379,501 -2.89(-1.05%)
Apr 17, 2017 271.50 274.64 271.00 274.05 1,025,839 +2.17(+0.80%)
Apr 13, 2017 269.09 273.14 267.50 271.88 1,173,771 +2.96(+1.10%)
Apr 12, 2017 270.37 270.64 267.77 268.92 1,058,104 +0.27(+0.10%)
Apr 11, 2017 269.08 270.00 267.10 268.65 1,247,187 -0.65(-0.24%)
Apr 10, 2017 268.68 270.40 268.68 269.30 860,975 +0.57(+0.21%)
Apr 07, 2017 270.60 270.84 267.32 268.73 1,677,602 -2.21(-0.82%)
Apr 06, 2017 270.14 272.60 269.34 270.94 1,623,152 +0.50(+0.18%)
Apr 05, 2017 274.48 274.65 270.07 270.44 1,340,182 -3.80(-1.39%)
Apr 04, 2017 273.00 274.73 272.57 274.24 1,086,219 +1.55(+0.57%)
Apr 03, 2017 274.08 274.79 271.29 272.69 1,589,017 -0.73(-0.27%)
Mar 31, 2017 269.30 275.00 268.02 273.42 2,747,445 +4.36(+1.62%)
Mar 30, 2017 268.69 270.07 267.74 269.06 1,448,814 +0.53(+0.20%)
Mar 29, 2017 273.91 273.91 268.20 268.53 2,631,833 -5.58(-2.04%)
Mar 28, 2017 275.59 276.71 272.50 274.11 1,149,367 -1.12(-0.41%)
Mar 27, 2017 272.55 276.71 272.34 275.23 1,133,652 +0.41(+0.15%)
Mar 24, 2017 277.08 278.10 272.87 274.82 1,368,217 -0.59(-0.21%)
Mar 23, 2017 277.03 279.39 274.69 275.41 1,604,907 -2.46(-0.89%)
Mar 22, 2017 276.43 278.54 274.93 277.87 1,333,553 +2.08(+0.75%)
Mar 21, 2017 276.40 284.71 274.54 275.79 3,841,567 +0.99(+0.36%)
Mar 20, 2017 276.86 278.61 272.97 274.80 1,666,855 -1.29(-0.47%)
Mar 17, 2017 276.07 280.61 274.61 276.09 3,140,208 -2.87(-1.03%)
Mar 16, 2017 285.01 285.43 275.70 278.96 3,870,727 -13.68(-4.67%)
Mar 15, 2017 293.14 294.56 289.39 292.64 1,376,048 +0.17(+0.06%)
Mar 14, 2017 292.27 293.39 290.18 292.47 797,900 -0.48(-0.16%)
Mar 13, 2017 291.55 293.85 290.15 292.95 1,291,673 +0.71(+0.24%)
Mar 10, 2017 293.31 293.90 289.45 292.24 1,303,701 -0.82(-0.28%)
Mar 09, 2017 291.27 294.92 290.44 293.06 1,281,160 -1.03(-0.35%)
Mar 08, 2017 290.18 294.82 288.72 294.09 1,251,641 +2.99(+1.03%)
Mar 07, 2017 293.89 293.89 290.67 291.10 1,298,355 -4.56(-1.54%)
Mar 06, 2017 297.09 297.90 294.40 295.66 1,395,575 -2.19(-0.74%)
Mar 03, 2017 293.12 298.00 293.12 297.85 1,170,895 +4.26(+1.45%)
Mar 02, 2017 293.64 296.93 291.00 293.59 1,279,867 +0.33(+0.11%)
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.