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 )

194.38 +3.86 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2015 400.09 401.89 395.64 396.99 1,303,117 -3.11(-0.78%)
May 28, 2015 402.30 403.85 399.10 400.10 789,112 -2.82(-0.70%)
May 27, 2015 393.81 403.22 391.52 402.92 1,117,038 +10.04(+2.56%)
May 26, 2015 397.17 399.93 391.62 392.88 899,687 -5.80(-1.45%)
May 22, 2015 399.19 398.68 398.68 398.68 829,800 -2.47(-0.62%)
May 21, 2015 400.24 401.65 397.97 401.15 858,982 +0.15(+0.04%)
May 20, 2015 394.50 403.48 391.61 401.00 1,478,546 +5.83(+1.48%)
May 19, 2015 396.01 400.11 393.96 395.17 1,346,952 -0.25(-0.06%)
May 18, 2015 389.38 396.40 389.32 395.42 996,354 +4.18(+1.07%)
May 15, 2015 395.00 398.19 389.08 391.24 1,443,126 -3.11(-0.79%)
May 14, 2015 392.98 395.11 387.37 394.35 1,613,094 +4.31(+1.11%)
May 13, 2015 396.00 398.38 388.72 390.04 1,170,296 -5.26(-1.33%)
May 12, 2015 393.20 397.78 389.00 395.30 1,142,526 -1.61(-0.41%)
May 11, 2015 403.20 404.00 395.00 396.91 1,574,708 -1.52(-0.38%)
May 08, 2015 390.88 399.50 390.03 398.43 2,037,778 +15.14(+3.95%)
May 07, 2015 384.00 388.07 380.61 383.29 1,297,907 -0.27(-0.07%)
May 06, 2015 387.25 389.99 380.41 383.56 1,279,700 -2.24(-0.58%)
May 05, 2015 385.00 388.44 381.00 385.80 1,594,816 -0.42(-0.11%)
May 04, 2015 389.45 393.89 384.75 386.22 1,456,993 +0.00(+0.00%)
May 01, 2015 377.52 388.14 377.52 386.22 2,738,394 +12.29(+3.29%)
Apr 30, 2015 380.89 383.83 368.88 373.93 2,685,872 -9.85(-2.57%)
Apr 29, 2015 377.97 388.45 376.00 383.78 3,255,638 +9.10(+2.43%)
Apr 28, 2015 388.80 391.87 374.36 374.68 4,923,279 -14.59(-3.75%)
Apr 27, 2015 401.75 403.45 388.08 389.27 3,431,599 -12.44(-3.10%)
Apr 24, 2015 410.00 410.87 395.00 401.71 6,084,406 -28.57(-6.64%)
Apr 23, 2015 423.00 431.84 421.00 430.28 1,934,950 +6.71(+1.58%)
Apr 22, 2015 423.88 425.96 418.55 423.57 1,298,114 +1.46(+0.35%)
Apr 21, 2015 425.19 426.17 420.17 422.11 1,224,628 -0.81(-0.19%)
Apr 20, 2015 424.66 424.77 419.00 422.92 1,183,183 +3.48(+0.83%)
Apr 17, 2015 424.00 426.99 416.84 419.44 1,837,610 -9.21(-2.15%)
Apr 16, 2015 428.14 432.88 428.00 428.65 1,108,491 -2.31(-0.54%)
Apr 15, 2015 430.76 432.74 424.57 430.96 2,038,057 +7.39(+1.74%)
Apr 14, 2015 423.99 426.48 417.71 423.57 1,364,611 +0.21(+0.05%)
Apr 13, 2015 426.70 432.47 422.52 423.36 1,263,054 -2.29(-0.54%)
Apr 10, 2015 426.16 428.83 420.50 425.65 1,063,127 -0.98(-0.23%)
Apr 09, 2015 424.60 431.78 419.48 426.63 1,341,559 +1.27(+0.30%)
Apr 08, 2015 419.30 427.50 418.10 425.36 1,539,889 +7.27(+1.74%)
Apr 07, 2015 415.50 425.37 415.12 418.09 1,571,920 +4.67(+1.13%)
Apr 06, 2015 408.75 420.09 408.21 413.42 1,873,695 +0.98(+0.24%)
Apr 02, 2015 415.40 412.44 412.44 412.44 1,700,700 -1.37(-0.33%)
Apr 01, 2015 423.20 423.32 407.55 413.81 2,711,723 -8.43(-2.00%)
Mar 31, 2015 430.16 433.98 422.10 422.24 1,807,687 -9.38(-2.17%)
Mar 30, 2015 433.68 437.00 428.60 431.62 1,599,776 +1.75(+0.41%)
Mar 27, 2015 430.12 436.67 429.36 429.87 1,859,181 +0.94(+0.22%)
Mar 26, 2015 427.80 432.88 420.41 428.93 3,354,290 -2.70(-0.63%)
Mar 25, 2015 449.06 450.25 431.46 431.63 3,743,434 -21.08(-4.66%)
Mar 24, 2015 462.99 467.64 452.01 452.71 2,481,347 -11.02(-2.38%)
Mar 23, 2015 466.07 474.00 460.50 463.73 3,712,239 -12.25(-2.57%)
Mar 20, 2015 475.92 480.18 456.06 475.98 10,643,242 +42.33(+9.76%)
Mar 19, 2015 434.80 439.90 431.33 433.65 2,470,454 +5.72(+1.34%)
Mar 18, 2015 425.00 431.00 417.05 427.93 2,028,947 +1.81(+0.42%)
Mar 17, 2015 420.10 426.48 417.50 426.12 1,968,646 +4.80(+1.14%)
Mar 16, 2015 415.46 422.37 414.22 421.32 1,563,873 +7.97(+1.93%)
Mar 13, 2015 407.09 416.70 407.09 413.35 1,745,275 +5.71(+1.40%)
Mar 12, 2015 411.49 411.49 406.02 407.64 1,553,494 -0.47(-0.12%)
Mar 11, 2015 415.31 416.24 407.51 408.11 1,426,746 -6.09(-1.47%)
Mar 10, 2015 409.67 420.44 409.61 414.20 1,400,677 -1.31(-0.32%)
Mar 09, 2015 417.23 417.65 411.60 415.51 1,516,214 -2.12(-0.51%)
Mar 06, 2015 424.23 424.23 416.24 417.63 1,643,719 -7.98(-1.87%)
Mar 05, 2015 417.42 425.70 417.09 425.61 1,847,228 +11.48(+2.77%)
Mar 04, 2015 410.95 417.18 406.10 414.13 1,523,941 +1.34(+0.32%)
Mar 03, 2015 415.00 415.17 407.12 412.79 1,235,867 -3.00(-0.72%)
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.