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 )

193.64 -0.47 (-0.24%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 23, 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 (%)
Jul 30, 2021 326.36 331.45 325.40 326.73 942,841 -2.44(-0.74%)
Jul 29, 2021 334.99 336.92 329.00 329.17 660,171 -5.01(-1.50%)
Jul 28, 2021 333.75 336.95 329.81 334.18 713,707 +0.22(+0.07%)
Jul 27, 2021 332.07 334.50 326.50 333.96 929,138 +2.03(+0.61%)
Jul 26, 2021 324.41 334.99 322.51 331.93 1,269,566 +6.53(+2.01%)
Jul 23, 2021 322.10 328.15 319.85 325.40 1,015,969 -0.96(-0.29%)
Jul 22, 2021 320.04 330.64 319.23 326.36 1,485,620 +3.40(+1.05%)
Jul 21, 2021 321.41 324.52 318.29 322.96 1,132,297 +0.47(+0.15%)
Jul 20, 2021 324.70 327.51 317.25 322.49 1,384,590 -1.67(-0.52%)
Jul 19, 2021 322.60 326.97 320.11 324.16 1,036,310 -0.46(-0.14%)
Jul 16, 2021 323.97 331.11 323.00 324.62 1,535,229 -3.54(-1.08%)
Jul 15, 2021 341.85 343.04 323.71 328.16 3,030,991 -23.90(-6.79%)
Jul 14, 2021 351.33 358.77 349.68 352.06 1,237,183 +0.14(+0.04%)
Jul 13, 2021 349.09 357.24 347.50 351.92 974,283 +2.88(+0.83%)
Jul 12, 2021 357.03 357.99 348.60 349.04 1,188,341 -9.12(-2.55%)
Jul 09, 2021 371.86 372.12 351.01 358.16 2,720,137 -10.89(-2.95%)
Jul 08, 2021 350.07 370.06 350.07 369.05 2,344,739 +13.72(+3.86%)
Jul 07, 2021 344.95 355.82 344.39 355.33 1,377,646 +10.44(+3.03%)
Jul 06, 2021 347.60 347.71 340.27 344.89 1,041,302 -3.83(-1.10%)
Jul 02, 2021 349.54 350.07 343.85 348.72 811,846 -0.20(-0.06%)
Jul 01, 2021 346.00 350.38 345.46 348.92 997,971 +2.65(+0.77%)
Jun 30, 2021 345.00 349.50 342.75 346.27 1,066,994 +0.55(+0.16%)
Jun 29, 2021 338.87 346.71 336.72 345.72 1,427,557 +5.45(+1.60%)
Jun 28, 2021 343.00 343.46 333.28 340.27 1,942,514 -7.66(-2.20%)
Jun 25, 2021 348.67 353.57 345.13 347.93 2,251,619 -1.23(-0.35%)
Jun 24, 2021 349.96 358.37 346.35 349.16 4,647,032 -22.74(-6.11%)
Jun 23, 2021 376.01 376.01 364.30 371.90 1,777,500 -2.44(-0.65%)
Jun 22, 2021 379.95 381.00 369.49 374.34 1,769,731 -6.57(-1.72%)
Jun 21, 2021 388.86 390.99 379.11 380.91 1,897,944 -7.53(-1.94%)
Jun 18, 2021 386.54 391.00 381.65 388.44 2,873,627 +4.92(+1.28%)
Jun 17, 2021 391.31 396.89 380.17 383.52 1,832,911 -7.79(-1.99%)
Jun 16, 2021 394.30 403.01 388.52 391.31 1,570,071 -4.77(-1.20%)
Jun 15, 2021 403.50 410.40 393.91 396.08 1,904,863 -10.06(-2.48%)
Jun 14, 2021 396.24 409.88 395.43 406.14 2,102,087 +9.50(+2.40%)
Jun 11, 2021 423.33 427.50 395.33 396.64 4,221,561 -18.07(-4.36%)
Jun 10, 2021 406.94 426.82 404.25 414.71 4,752,749 +7.77(+1.91%)
Jun 09, 2021 395.00 414.80 390.84 406.94 6,196,191 +11.57(+2.93%)
Jun 08, 2021 389.10 399.07 373.00 395.37 12,208,361 -0.48(-0.12%)
Jun 07, 2021 295.35 468.55 286.00 395.85 17,942,084 +109.71(+38.34%)
Jun 04, 2021 274.17 291.71 273.37 286.14 2,956,170 +13.59(+4.99%)
Jun 03, 2021 271.49 272.87 266.43 272.55 1,314,547 +3.20(+1.19%)
Jun 02, 2021 269.27 271.86 267.78 269.35 1,184,151 +2.20(+0.82%)
Jun 01, 2021 272.35 272.35 264.12 267.15 1,339,752 -0.33(-0.12%)
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%)
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.