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 31, 2018 298.07 301.22 291.82 293.96 2,080,949 -0.44(-0.15%)
May 30, 2018 288.49 297.50 287.96 294.40 1,987,450 +7.31(+2.55%)
May 29, 2018 283.62 289.89 282.10 287.09 1,562,514 +0.88(+0.31%)
May 25, 2018 286.21 286.21 286.21 0 +1.80(+0.63%)
May 24, 2018 283.44 285.47 281.80 284.41 1,148,187 +0.66(+0.23%)
May 23, 2018 277.14 284.00 276.65 283.75 1,398,191 +4.06(+1.45%)
May 22, 2018 278.21 281.04 278.01 279.69 1,320,207 +2.02(+0.73%)
May 21, 2018 281.36 282.10 276.42 277.67 1,628,055 -2.73(-0.97%)
May 18, 2018 281.01 282.73 280.02 280.40 1,639,651 -0.17(-0.06%)
May 17, 2018 280.26 281.62 277.26 280.57 1,830,683 -0.94(-0.33%)
May 16, 2018 277.33 283.55 276.94 281.51 1,515,727 +5.45(+1.97%)
May 15, 2018 280.16 281.73 275.00 276.06 1,729,040 -6.28(-2.22%)
May 14, 2018 282.34 285.52 281.02 282.34 2,027,120 -0.05(-0.02%)
May 11, 2018 274.36 283.59 274.36 282.39 1,908,861 +8.39(+3.06%)
May 10, 2018 272.65 276.26 272.10 274.00 1,416,613 -0.03(-0.01%)
May 09, 2018 269.75 275.72 269.07 274.03 1,377,302 +4.30(+1.59%)
May 08, 2018 271.11 271.45 267.89 269.73 1,303,181 +0.03(+0.01%)
May 07, 2018 271.15 273.78 269.02 269.70 1,297,221 -0.64(-0.24%)
May 04, 2018 264.99 272.58 264.99 270.34 1,937,784 +3.90(+1.46%)
May 03, 2018 272.84 275.04 264.51 266.44 1,998,854 -7.69(-2.81%)
May 02, 2018 273.00 277.57 264.14 274.13 3,616,620 -0.48(-0.17%)
May 01, 2018 274.89 279.72 271.69 274.61 1,910,212 +1.01(+0.37%)
Apr 30, 2018 277.58 280.31 273.45 273.60 2,083,267 -3.20(-1.16%)
Apr 27, 2018 275.60 279.44 274.01 276.80 1,955,650 +2.94(+1.07%)
Apr 26, 2018 271.10 277.43 270.52 273.86 2,084,775 +4.41(+1.64%)
Apr 25, 2018 262.70 274.40 262.27 269.45 2,765,717 +7.30(+2.78%)
Apr 24, 2018 253.71 266.73 249.17 262.15 3,619,822 +2.85(+1.10%)
Apr 23, 2018 263.14 264.48 258.00 259.30 1,921,298 -3.72(-1.41%)
Apr 20, 2018 266.03 267.66 261.20 263.02 1,584,509 -3.00(-1.13%)
Apr 19, 2018 267.69 271.05 264.82 266.02 910,617 -2.01(-0.75%)
Apr 18, 2018 265.50 270.74 265.50 268.03 1,382,226 +3.28(+1.24%)
Apr 17, 2018 265.77 268.76 263.78 264.75 1,863,024 +1.64(+0.62%)
Apr 16, 2018 267.44 269.26 262.20 263.11 1,323,297 -2.28(-0.86%)
Apr 13, 2018 269.27 269.49 264.15 265.39 1,197,053 -2.05(-0.77%)
Apr 12, 2018 268.67 270.18 266.27 267.44 1,238,306 +1.45(+0.55%)
Apr 11, 2018 263.36 269.95 262.00 265.99 1,771,458 +0.90(+0.34%)
Apr 10, 2018 261.51 267.58 259.44 265.09 1,994,297 +7.57(+2.94%)
Apr 09, 2018 258.29 264.46 254.33 257.52 2,235,518 -0.13(-0.05%)
Apr 06, 2018 263.51 266.16 256.77 257.65 1,954,005 -7.33(-2.77%)
Apr 05, 2018 271.83 272.99 263.84 264.98 1,558,406 -7.42(-2.72%)
Apr 04, 2018 263.63 273.31 263.62 272.40 1,603,149 +5.92(+2.22%)
Apr 03, 2018 267.97 270.82 262.49 266.48 1,456,552 -0.41(-0.15%)
Apr 02, 2018 272.02 272.54 261.01 266.89 1,550,342 -6.93(-2.53%)
Mar 29, 2018 273.82 273.82 273.82 0 +2.00(+0.74%)
Mar 28, 2018 266.38 275.00 265.69 271.82 1,991,754 +6.66(+2.51%)
Mar 27, 2018 269.75 273.37 263.41 265.16 1,880,503 -3.04(-1.13%)
Mar 26, 2018 263.24 270.20 262.48 268.20 2,226,802 +8.07(+3.10%)
Mar 23, 2018 272.95 273.25 259.76 260.13 3,039,625 -11.76(-4.33%)
Mar 22, 2018 275.46 278.37 271.63 271.89 1,748,038 -5.40(-1.95%)
Mar 21, 2018 279.61 280.98 276.00 277.29 1,340,017 -2.39(-0.85%)
Mar 20, 2018 278.66 281.40 276.51 279.68 1,313,354 +1.31(+0.47%)
Mar 19, 2018 285.83 286.49 276.43 278.37 1,530,369 -9.25(-3.22%)
Mar 16, 2018 289.40 292.28 287.47 287.62 2,294,189 +0.92(+0.32%)
Mar 15, 2018 286.48 288.26 285.13 286.70 1,342,931 +0.98(+0.34%)
Mar 14, 2018 285.03 289.17 282.80 285.72 2,039,475 +2.48(+0.88%)
Mar 13, 2018 282.21 286.54 280.52 283.24 2,258,565 +3.34(+1.19%)
Mar 12, 2018 286.00 286.68 279.29 279.90 2,349,005 -6.20(-2.17%)
Mar 09, 2018 285.87 286.76 281.70 286.10 1,715,005 +1.41(+0.50%)
Mar 08, 2018 285.47 286.82 283.23 284.69 1,304,449 +0.15(+0.05%)
Mar 07, 2018 282.00 284.54 1,402,891 -1.44(-0.50%)
Mar 06, 2018 286.86 288.68 283.76 285.98 874,189 -0.97(-0.34%)
Mar 05, 2018 284.16 288.12 282.59 286.95 904,335 -0.01(-0.00%)
Mar 02, 2018 278.22 288.00 277.00 286.96 1,511,910 +4.61(+1.63%)
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.