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 )

208.90 +6.44 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2021 269.00 271.99 266.00 267.48 957,022 +0.11(+0.04%)
May 27, 2021 269.10 269.10 266.00 267.37 1,792,914 -0.47(-0.18%)
May 26, 2021 273.30 274.35 266.23 267.84 1,777,542 -5.61(-2.05%)
May 25, 2021 279.96 280.27 272.96 273.45 946,200 -5.41(-1.94%)
May 24, 2021 285.60 287.27 277.96 278.86 838,198 -4.33(-1.53%)
May 21, 2021 288.24 289.91 282.78 283.19 940,406 -3.38(-1.18%)
May 20, 2021 281.00 290.36 280.01 286.57 1,094,251 +4.82(+1.71%)
May 19, 2021 277.47 281.90 276.06 281.75 723,093 +0.74(+0.26%)
May 18, 2021 282.49 283.50 278.82 281.01 725,930 +0.61(+0.22%)
May 17, 2021 281.17 284.57 279.30 280.40 944,386 +0.19(+0.07%)
May 14, 2021 281.47 282.08 276.03 280.21 990,999 -1.50(-0.53%)
May 13, 2021 274.26 283.16 274.26 281.71 1,039,585 +7.69(+2.81%)
May 12, 2021 277.17 280.69 273.07 274.02 929,742 -4.37(-1.57%)
May 11, 2021 274.36 281.53 273.50 278.39 951,210 +2.78(+1.01%)
May 10, 2021 274.86 278.73 273.73 275.61 895,181 +1.57(+0.57%)
May 07, 2021 270.66 279.20 270.66 274.04 936,142 +1.93(+0.71%)
May 06, 2021 268.67 273.03 268.50 272.11 929,579 +0.54(+0.20%)
May 05, 2021 271.00 273.32 269.47 271.57 785,480 +0.55(+0.20%)
May 04, 2021 273.70 273.70 269.94 271.02 951,447 -4.29(-1.56%)
May 03, 2021 267.87 275.55 267.73 275.31 979,433 +7.98(+2.99%)
Apr 30, 2021 264.38 269.71 264.02 267.33 894,400 +2.00(+0.75%)
Apr 29, 2021 268.42 269.12 264.40 265.33 530,400 -2.27(-0.85%)
Apr 28, 2021 268.25 270.86 265.81 267.60 691,753 +0.21(+0.08%)
Apr 27, 2021 269.07 270.68 265.88 267.39 749,714 -2.07(-0.77%)
Apr 26, 2021 264.45 270.49 261.22 269.46 1,115,714 +6.83(+2.60%)
Apr 23, 2021 260.33 263.94 258.29 262.63 911,400 +2.28(+0.88%)
Apr 22, 2021 260.00 264.52 257.03 260.35 2,411,173 -9.50(-3.52%)
Apr 21, 2021 272.63 273.39 266.50 269.85 1,052,020 -3.35(-1.23%)
Apr 20, 2021 269.01 274.81 268.21 273.20 841,196 +4.15(+1.54%)
Apr 19, 2021 269.55 270.77 265.44 269.05 881,606 -1.26(-0.47%)
Apr 16, 2021 270.61 273.83 269.79 270.31 1,014,800 -0.13(-0.05%)
Apr 15, 2021 265.71 272.00 265.71 270.44 986,466 +4.65(+1.75%)
Apr 14, 2021 267.44 270.38 264.63 265.79 697,418 -0.40(-0.15%)
Apr 13, 2021 264.91 266.97 262.42 266.19 823,301 +3.39(+1.29%)
Apr 12, 2021 267.31 268.27 262.55 262.80 753,595 -5.37(-2.00%)
Apr 09, 2021 265.73 268.59 263.50 268.17 874,100 +2.44(+0.92%)
Apr 08, 2021 272.20 272.20 265.37 265.73 800,789 -2.29(-0.85%)
Apr 07, 2021 272.00 272.00 267.18 268.02 851,409 -3.74(-1.38%)
Apr 06, 2021 276.17 276.50 271.30 271.76 1,006,540 -6.12(-2.20%)
Apr 05, 2021 279.24 279.92 276.63 277.88 744,852 -0.83(-0.30%)
Apr 01, 2021 280.00 281.88 278.00 278.71 996,300 -1.04(-0.37%)
Mar 31, 2021 276.32 280.83 274.39 279.75 1,135,902 +3.74(+1.36%)
Mar 30, 2021 273.79 279.45 273.07 276.01 882,170 -0.07(-0.03%)
Mar 29, 2021 275.75 278.60 273.14 276.08 794,743 -0.55(-0.20%)
Mar 26, 2021 272.21 277.11 271.03 276.63 665,400 +2.66(+0.97%)
Mar 25, 2021 267.47 280.00 264.36 273.97 1,685,318 +8.28(+3.12%)
Mar 24, 2021 267.04 270.74 265.66 265.69 951,791 -1.52(-0.57%)
Mar 23, 2021 272.73 273.10 266.00 267.21 887,681 -5.13(-1.88%)
Mar 22, 2021 267.34 273.86 266.00 272.34 1,169,186 +5.27(+1.97%)
Mar 19, 2021 261.43 269.35 261.12 267.07 2,117,900 +4.80(+1.83%)
Mar 18, 2021 262.01 267.03 261.52 262.27 885,235 -1.88(-0.71%)
Mar 17, 2021 258.50 267.29 257.22 264.15 1,092,667 +4.23(+1.63%)
Mar 16, 2021 261.81 265.99 258.07 259.92 1,420,534 -0.21(-0.08%)
Mar 15, 2021 268.02 271.43 250.42 260.13 2,829,914 -6.00(-2.25%)
Mar 12, 2021 266.66 267.49 261.72 266.13 1,034,300 -1.31(-0.49%)
Mar 11, 2021 263.06 268.00 260.55 267.44 1,596,288 +4.83(+1.84%)
Mar 10, 2021 267.92 269.52 262.60 262.61 1,732,296 -3.88(-1.46%)
Mar 09, 2021 272.59 278.24 266.39 266.49 1,767,827 -3.52(-1.30%)
Mar 08, 2021 270.70 278.87 267.48 270.01 1,163,775 -0.70(-0.26%)
Mar 05, 2021 264.94 273.33 262.44 270.71 1,062,400 +7.14(+2.71%)
Mar 04, 2021 266.57 270.30 262.48 263.57 1,290,243 -3.03(-1.14%)
Mar 03, 2021 267.80 269.28 263.80 266.60 1,036,734 -3.25(-1.20%)
Mar 02, 2021 273.00 275.64 269.50 269.85 1,258,219 -3.39(-1.24%)
Mar 01, 2021 274.42 275.64 271.39 273.24 1,060,091 +0.36(+0.13%)
Feb 26, 2021 278.28 278.92 269.31 272.88 1,535,000 -4.38(-1.58%)
Feb 25, 2021 284.26 284.40 274.71 277.26 1,023,784 -5.48(-1.94%)
Feb 24, 2021 278.75 285.70 276.67 282.74 889,274 +3.66(+1.31%)
Feb 23, 2021 281.99 284.87 275.67 279.08 1,305,922 -5.55(-1.95%)
Feb 22, 2021 275.34 288.08 274.53 284.63 1,397,738 +6.28(+2.26%)
Feb 19, 2021 278.54 281.45 275.86 278.35 1,254,000 +2.45(+0.89%)
Feb 18, 2021 274.85 277.97 272.00 275.90 932,988 -0.77(-0.28%)
Feb 17, 2021 276.07 280.06 273.70 276.67 960,264 -2.65(-0.95%)
Feb 16, 2021 275.42 282.99 275.00 279.32 1,303,632 +1.29(+0.46%)
Feb 12, 2021 278.12 280.22 274.83 278.03 1,033,800 -0.78(-0.28%)
Feb 11, 2021 278.51 282.75 276.69 278.81 1,214,223 +3.81(+1.39%)
Feb 10, 2021 271.45 277.25 268.46 275.00 1,353,217 +5.69(+2.11%)
Feb 09, 2021 268.23 269.39 265.90 269.31 749,584 +0.38(+0.14%)
Feb 08, 2021 266.56 270.17 265.00 268.93 1,045,932 +3.84(+1.45%)
Feb 05, 2021 268.14 268.14 263.89 265.09 1,061,000 -2.30(-0.86%)
Feb 04, 2021 262.16 270.39 260.97 267.39 1,663,214 +4.14(+1.57%)
Feb 03, 2021 269.99 278.55 262.08 263.25 2,520,994 -14.47(-5.21%)
Feb 02, 2021 281.30 282.50 276.83 277.72 1,192,708 -0.74(-0.27%)
Feb 01, 2021 283.20 284.75 274.72 278.46 1,445,336 -4.15(-1.47%)
Jan 29, 2021 288.63 296.38 281.50 282.61 4,789,400 +14.74(+5.50%)
Jan 28, 2021 265.13 270.89 264.77 267.87 979,651 +2.72(+1.03%)
Jan 27, 2021 267.70 268.66 262.99 265.15 1,116,321 -6.52(-2.40%)
Jan 26, 2021 274.50 275.75 268.29 271.67 777,220 -3.87(-1.40%)
Jan 25, 2021 271.79 277.02 271.00 275.54 806,822 +6.10(+2.26%)
Jan 22, 2021 270.34 272.70 268.48 269.44 691,100 -0.68(-0.25%)
Jan 21, 2021 270.25 270.68 267.77 270.12 806,525 -0.16(-0.06%)
Jan 20, 2021 274.31 274.54 267.67 270.28 1,293,335 -3.56(-1.30%)
Jan 19, 2021 276.75 282.43 272.57 273.84 1,213,895 -2.00(-0.73%)
Jan 15, 2021 280.00 282.60 275.43 275.84 1,765,000 -4.45(-1.59%)
Jan 14, 2021 269.49 280.49 268.00 280.29 1,520,006 +13.62(+5.11%)
Jan 13, 2021 269.61 269.73 265.04 266.67 943,280 -0.72(-0.27%)
Jan 12, 2021 268.78 268.78 263.33 267.39 1,096,544 -0.13(-0.05%)
Jan 11, 2021 255.86 275.49 253.31 267.52 2,999,168 +14.98(+5.93%)
Jan 08, 2021 249.88 252.63 248.79 252.54 988,700 +2.10(+0.84%)
Jan 07, 2021 247.45 251.44 247.06 250.44 1,118,617 +2.69(+1.09%)
Jan 06, 2021 244.70 248.04 243.02 247.75 1,278,624 +1.36(+0.55%)
Jan 05, 2021 243.88 247.26 240.34 246.39 1,166,305 +3.44(+1.42%)
Jan 04, 2021 245.74 246.40 238.40 242.95 1,563,378 -1.91(-0.78%)
Dec 31, 2020 244.86 244.86 244.86 749,452 +1.28(+0.53%)
Dec 30, 2020 244.50 245.05 242.36 243.58 749,452 +0.12(+0.05%)
Dec 29, 2020 245.36 246.24 242.54 243.46 1,006,960 -0.69(-0.28%)
Dec 28, 2020 248.48 249.11 243.03 244.15 1,234,200 -4.74(-1.90%)
Dec 24, 2020 250.27 251.20 247.51 248.89 459,400 -2.31(-0.92%)
Dec 23, 2020 247.00 253.41 247.00 251.20 972,288 +3.33(+1.34%)
Dec 22, 2020 246.44 249.38 244.60 247.87 934,594 -0.45(-0.18%)
Dec 21, 2020 246.75 249.00 242.59 248.32 1,279,824 -1.30(-0.52%)
Dec 18, 2020 251.78 254.00 248.50 249.62 3,455,300 -0.62(-0.25%)
Dec 17, 2020 247.16 251.61 245.66 250.24 1,278,558 +2.05(+0.83%)
Dec 16, 2020 249.07 251.23 246.20 248.19 1,154,946 -0.54(-0.22%)
Dec 15, 2020 246.49 249.77 244.04 248.73 1,231,469 +3.48(+1.42%)
Dec 14, 2020 242.98 250.88 242.98 245.25 1,560,394 +3.82(+1.58%)
Dec 11, 2020 242.64 245.99 240.35 241.43 1,140,300 -1.55(-0.64%)
Dec 10, 2020 247.45 247.45 242.00 242.98 1,276,330 -1.77(-0.72%)
Dec 09, 2020 248.00 249.45 242.84 244.75 1,364,558 -1.68(-0.68%)
Dec 08, 2020 244.63 246.88 243.53 246.43 1,226,549 +2.75(+1.13%)
Dec 07, 2020 246.30 248.05 243.17 243.68 1,081,974 -2.19(-0.89%)
Dec 04, 2020 244.86 248.96 244.10 245.87 961,300 +1.78(+0.73%)
Dec 03, 2020 248.38 249.21 243.20 244.09 897,075 -2.83(-1.15%)
Dec 02, 2020 246.89 249.75 244.80 246.92 1,317,025 +3.76(+1.55%)
Dec 01, 2020 241.23 244.37 240.51 243.16 1,164,386 +2.99(+1.24%)
Nov 30, 2020 243.46 244.19 239.56 240.17 2,192,259 -3.61(-1.48%)
Nov 27, 2020 242.00 244.33 241.00 243.78 699,200 +2.03(+0.84%)
Nov 25, 2020 243.10 244.47 239.73 241.75 1,122,700 -0.76(-0.31%)
Nov 24, 2020 243.34 244.86 240.07 242.51 1,605,790 -0.87(-0.36%)
Nov 23, 2020 245.00 245.71 241.17 243.38 1,251,177 -0.77(-0.32%)
Nov 20, 2020 243.87 246.47 243.00 244.15 1,334,800 +0.14(+0.06%)
Nov 19, 2020 241.42 245.55 240.50 244.01 1,222,042 +3.03(+1.26%)
Nov 18, 2020 248.81 251.51 240.77 240.98 1,829,119 -7.83(-3.15%)
Nov 17, 2020 251.18 254.41 247.91 248.81 1,371,624 -2.15(-0.86%)
Nov 16, 2020 250.29 254.27 247.06 250.96 1,606,467 +2.37(+0.95%)
Nov 13, 2020 243.65 249.13 241.89 248.59 1,697,700 +7.04(+2.91%)
Nov 12, 2020 244.71 246.74 240.71 241.55 1,586,822 -2.48(-1.02%)
Nov 11, 2020 239.80 249.44 238.08 244.03 2,331,309 +7.69(+3.25%)
Nov 10, 2020 241.24 244.84 234.56 236.34 3,221,658 +0.08(+0.03%)
Nov 09, 2020 230.82 239.50 223.25 236.26 9,239,135 -88.51(-27.25%)
Nov 06, 2020 328.90 328.90 324.77 579 -4.13(-1.26%)
Nov 05, 2020 348.00 348.00 321.50 328.90 5,066,853 -26.73(-7.52%)
Nov 04, 2020 253.20 363.92 251.74 355.63 14,586,032 +108.62(+43.97%)
Nov 03, 2020 250.52 251.80 243.57 247.01 1,449,798 -1.98(-0.80%)
Nov 02, 2020 253.64 255.80 248.26 248.99 1,468,780 -3.08(-1.22%)
Oct 30, 2020 247.26 252.21 243.73 252.07 1,413,700 +6.59(+2.68%)
Oct 29, 2020 244.97 247.94 243.25 245.48 1,223,428 +1.22(+0.50%)
Oct 28, 2020 251.03 253.21 244.18 244.26 1,647,724 -11.04(-4.32%)
Oct 27, 2020 256.33 258.70 254.93 255.30 1,105,124 -1.46(-0.57%)
Oct 26, 2020 263.51 264.18 255.83 256.76 1,240,865 -8.24(-3.11%)
Oct 23, 2020 267.23 267.23 262.17 265.00 1,016,100 -1.80(-0.67%)
Oct 22, 2020 268.75 269.18 262.50 266.80 1,280,288 -2.11(-0.78%)
Oct 21, 2020 264.99 271.04 260.30 268.91 1,848,620 +1.79(+0.67%)
Oct 20, 2020 270.45 271.98 266.09 267.12 1,155,924 -1.65(-0.61%)
Oct 19, 2020 279.27 280.05 268.21 268.77 1,207,888 -11.24(-4.01%)
Oct 16, 2020 282.43 284.49 279.51 280.01 843,200 -0.62(-0.22%)
Oct 15, 2020 284.85 286.38 280.10 280.63 852,981 -8.39(-2.90%)
Oct 14, 2020 292.99 292.99 286.00 289.02 977,377 -2.44(-0.84%)
Oct 13, 2020 288.53 292.77 287.13 291.46 683,030 -0.02(-0.01%)
Oct 12, 2020 289.28 293.34 285.78 291.48 1,130,077 +4.94(+1.72%)
Oct 09, 2020 287.16 289.00 285.17 286.54 946,300 -0.38(-0.13%)
Oct 08, 2020 287.40 288.44 285.35 286.92 504,337 +1.17(+0.41%)
Oct 07, 2020 282.24 287.08 280.90 285.75 646,755 +4.60(+1.64%)
Oct 06, 2020 284.17 285.90 279.39 281.15 758,110 -3.03(-1.07%)
Oct 05, 2020 278.67 285.92 277.36 284.18 888,044 +6.54(+2.36%)
Oct 02, 2020 281.65 285.47 276.06 277.64 975,900 -7.93(-2.78%)
Oct 01, 2020 284.96 286.17 280.59 285.57 971,612 +1.89(+0.67%)
Sep 30, 2020 283.87 284.85 280.79 283.68 1,199,963 +1.33(+0.47%)
Sep 29, 2020 280.84 285.45 280.23 282.35 864,797 +0.31(+0.11%)
Sep 28, 2020 282.00 287.95 279.18 282.04 1,782,163 +8.76(+3.21%)
Sep 25, 2020 268.29 274.26 267.50 273.28 737,500 +3.24(+1.20%)
Sep 24, 2020 271.00 272.08 267.59 270.04 761,869 -2.16(-0.79%)
Sep 23, 2020 273.11 278.38 271.21 272.20 983,007 -0.56(-0.21%)
Sep 22, 2020 269.00 273.55 267.42 272.76 1,049,972 +4.46(+1.66%)
Sep 21, 2020 272.23 272.70 265.05 268.30 1,733,276 -6.18(-2.25%)
Sep 18, 2020 275.64 276.01 269.87 274.48 3,069,200 -0.89(-0.32%)
Sep 17, 2020 272.50 277.55 272.16 275.37 972,624 -1.02(-0.37%)
Sep 16, 2020 280.99 285.00 274.26 276.39 1,550,713 -2.06(-0.74%)
Sep 15, 2020 280.04 283.29 276.45 278.45 1,105,505 +0.16(+0.06%)
Sep 14, 2020 271.28 279.40 271.27 278.29 1,102,449 +8.38(+3.10%)
Sep 11, 2020 267.93 271.00 266.69 269.91 846,100 +3.40(+1.28%)
Sep 10, 2020 271.31 274.17 265.79 266.51 1,095,579 -6.00(-2.20%)
Sep 09, 2020 270.14 274.78 268.55 272.51 960,934 +3.61(+1.34%)
Sep 08, 2020 274.20 275.14 268.04 268.90 1,246,699 -7.10(-2.57%)
Sep 04, 2020 278.12 280.48 274.08 276.00 1,240,700 -0.15(-0.05%)
Sep 03, 2020 286.22 287.37 274.02 276.15 1,402,900 -9.45(-3.31%)
Sep 02, 2020 281.06 288.03 280.54 285.60 1,040,659 +5.85(+2.09%)
Sep 01, 2020 287.48 287.62 277.31 279.75 1,254,471 -7.89(-2.74%)
Aug 31, 2020 281.65 287.95 280.78 287.64 1,639,564 +6.18(+2.20%)
Aug 28, 2020 279.52 281.77 278.89 281.46 814,300 +2.20(+0.79%)
Aug 27, 2020 280.15 282.39 278.37 279.26 1,503,226 +0.09(+0.03%)
Aug 26, 2020 279.14 281.60 276.00 279.17 917,039 +0.14(+0.05%)
Aug 25, 2020 276.27 281.11 275.63 279.03 1,294,670 +2.47(+0.89%)
Aug 24, 2020 277.48 279.72 274.89 276.56 1,006,465 -0.51(-0.18%)
Aug 21, 2020 277.65 278.22 274.64 277.07 927,300 -0.45(-0.16%)
Aug 20, 2020 278.39 279.34 275.06 277.52 957,173 -2.46(-0.88%)
Aug 19, 2020 284.80 286.95 279.46 279.98 1,540,806 -8.90(-3.08%)
Aug 18, 2020 289.30 291.19 285.05 288.88 1,028,851 -0.28(-0.10%)
Aug 17, 2020 289.85 294.94 288.32 289.16 1,066,261 -0.29(-0.10%)
Aug 14, 2020 287.99 290.55 287.79 289.45 619,300 +0.91(+0.32%)
Aug 13, 2020 291.87 294.09 287.33 288.54 905,465 -4.68(-1.60%)
Aug 12, 2020 290.69 296.27 290.69 293.22 1,016,489 +3.28(+1.13%)
Aug 11, 2020 300.27 301.50 289.17 289.94 1,443,867 -10.32(-3.44%)
Aug 10, 2020 308.00 308.50 298.42 300.26 1,525,013 -5.45(-1.78%)
Aug 07, 2020 311.14 312.00 299.29 305.71 4,454,600 +28.05(+10.10%)
Aug 06, 2020 275.76 279.00 274.95 277.66 756,536 +1.49(+0.54%)
Aug 05, 2020 276.65 278.63 274.42 276.17 903,106 +0.09(+0.03%)
Aug 04, 2020 278.08 278.60 275.25 276.08 1,100,966 -2.08(-0.75%)
Aug 03, 2020 274.70 279.91 274.70 278.16 976,391 +3.47(+1.26%)
Jul 31, 2020 273.44 274.71 269.31 274.69 1,288,900 -0.17(-0.06%)
Jul 30, 2020 273.02 277.44 272.94 274.86 723,398 -2.50(-0.90%)
Jul 29, 2020 281.19 283.42 274.89 277.36 816,591 -2.99(-1.07%)
Jul 28, 2020 286.27 287.00 280.16 280.35 1,158,950 -5.84(-2.04%)
Jul 27, 2020 282.68 287.25 279.55 286.19 1,967,551 +13.86(+5.09%)
Jul 24, 2020 277.26 277.32 270.66 272.33 862,200 -6.18(-2.22%)
Jul 23, 2020 282.26 282.26 277.53 278.51 948,017 -2.30(-0.82%)
Jul 22, 2020 285.36 286.48 279.10 280.81 1,392,479 +0.62(+0.22%)
Jul 21, 2020 285.00 285.00 280.03 280.19 889,277 -3.21(-1.13%)
Jul 20, 2020 281.14 284.23 281.14 283.40 739,750 +1.52(+0.54%)
Jul 17, 2020 280.66 283.48 279.27 281.88 903,600 +2.34(+0.84%)
Jul 16, 2020 282.22 282.32 276.81 279.54 944,720 -3.42(-1.21%)
Jul 15, 2020 282.13 284.69 280.39 282.96 1,136,638 +1.69(+0.60%)
Jul 14, 2020 275.15 281.76 274.14 281.27 895,750 +4.75(+1.72%)
Jul 13, 2020 279.28 282.86 275.90 276.52 1,209,867 -2.36(-0.85%)
Jul 10, 2020 277.18 279.49 275.35 278.88 955,300 +0.18(+0.06%)
Jul 09, 2020 282.30 282.99 274.28 278.70 1,115,752 -1.49(-0.53%)
Jul 08, 2020 294.32 294.99 278.17 280.19 3,258,119 +11.84(+4.41%)
Jul 07, 2020 269.30 272.05 267.57 268.35 2,069,770 -1.45(-0.54%)
Jul 06, 2020 268.04 270.71 267.13 269.80 859,457 +4.68(+1.77%)
Jul 02, 2020 265.49 267.98 264.12 265.12 943,000 +0.35(+0.13%)
Jul 01, 2020 266.89 269.32 261.87 264.77 1,093,832 -2.78(-1.04%)
Jun 30, 2020 260.95 268.47 260.37 267.55 1,274,121 +7.20(+2.77%)
Jun 29, 2020 260.84 263.68 258.39 260.35 899,311 +1.69(+0.65%)
Jun 26, 2020 262.76 262.99 257.60 258.66 2,356,900 -3.97(-1.51%)
Jun 25, 2020 262.42 263.42 258.75 262.63 1,271,410 -0.41(-0.16%)
Jun 24, 2020 266.90 271.42 261.79 263.04 1,448,971 -5.15(-1.92%)
Jun 23, 2020 266.37 273.01 265.49 268.19 1,820,273 +3.90(+1.48%)
Jun 22, 2020 266.50 267.36 261.23 264.29 2,195,224 -6.71(-2.48%)
Jun 19, 2020 261.75 271.99 259.80 271.00 7,712,700 +10.70(+4.11%)
Jun 18, 2020 261.08 270.19 258.95 260.30 6,573,586 -21.16(-7.52%)
Jun 17, 2020 283.60 285.28 279.68 281.46 2,070,647 -0.66(-0.23%)
Jun 16, 2020 282.01 285.96 280.22 282.12 1,753,135 +3.63(+1.30%)
Jun 15, 2020 276.36 278.99 272.02 278.49 2,187,826 -0.78(-0.28%)
Jun 12, 2020 286.06 286.96 273.59 279.27 2,041,000 -3.95(-1.39%)
Jun 11, 2020 292.82 294.39 281.20 283.22 1,669,517 -12.03(-4.07%)
Jun 10, 2020 296.08 296.81 291.90 295.25 1,430,930 +1.51(+0.51%)
Jun 09, 2020 297.00 297.34 291.00 293.74 2,045,931 -7.52(-2.50%)
Jun 08, 2020 304.48 306.06 299.13 301.26 1,491,088 -5.46(-1.78%)
Jun 05, 2020 300.61 308.27 298.12 306.72 1,297,700 +7.07(+2.36%)
Jun 04, 2020 302.99 303.96 297.55 299.65 1,019,028 -2.95(-0.97%)
Jun 03, 2020 303.04 304.68 299.71 302.60 945,548 -0.26(-0.09%)
Jun 02, 2020 300.28 303.92 300.28 302.86 945,781 +1.41(+0.47%)
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.