Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biogen Idec (NQ: BIIB )

216.13 +1.31 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 29, 2019 301.10 305.18 299.40 299.81 944,500 -3.54(-1.17%)
Nov 27, 2019 303.61 304.00 298.68 303.35 1,369,900 +0.29(+0.10%)
Nov 26, 2019 301.60 307.35 301.60 303.06 2,417,212 +0.45(+0.15%)
Nov 25, 2019 301.63 307.01 300.56 302.61 2,226,104 +3.53(+1.18%)
Nov 22, 2019 288.40 301.86 288.32 299.08 3,288,300 +10.62(+3.68%)
Nov 21, 2019 285.35 289.18 283.76 288.46 1,292,209 +3.06(+1.07%)
Nov 20, 2019 285.09 289.10 283.88 285.40 1,409,625 -0.03(-0.01%)
Nov 19, 2019 282.11 290.69 280.51 285.43 2,001,527 +2.81(+0.99%)
Nov 18, 2019 280.43 283.50 280.05 282.62 1,626,700 +0.35(+0.12%)
Nov 15, 2019 278.25 283.95 277.11 282.27 1,922,100 +7.12(+2.59%)
Nov 14, 2019 282.84 282.84 271.48 275.15 2,354,906 -6.74(-2.39%)
Nov 13, 2019 290.25 290.25 280.95 281.89 1,925,445 -9.51(-3.26%)
Nov 12, 2019 295.00 296.25 289.12 291.40 1,860,852 -2.74(-0.93%)
Nov 11, 2019 292.48 294.92 290.52 294.14 1,007,716 +0.89(+0.30%)
Nov 08, 2019 286.53 293.39 285.25 293.25 1,477,100 +6.38(+2.22%)
Nov 07, 2019 289.52 290.56 285.60 286.87 1,430,662 -2.13(-0.74%)
Nov 06, 2019 292.34 293.00 286.85 289.00 1,306,356 -3.18(-1.09%)
Nov 05, 2019 293.75 295.09 288.82 292.18 1,374,342 -1.25(-0.43%)
Nov 04, 2019 301.14 302.56 293.13 293.43 1,573,826 -5.77(-1.93%)
Nov 01, 2019 299.79 303.79 298.57 299.20 1,463,200 +0.49(+0.16%)
Oct 31, 2019 300.02 301.58 295.57 298.71 1,959,907 -1.18(-0.39%)
Oct 30, 2019 302.51 306.92 299.02 299.89 2,145,380 +0.39(+0.13%)
Oct 29, 2019 294.76 299.89 294.74 299.50 2,391,244 +3.96(+1.34%)
Oct 28, 2019 283.76 295.97 283.39 295.54 2,394,999 +7.50(+2.60%)
Oct 25, 2019 285.34 290.18 284.11 288.04 2,163,800 +2.36(+0.83%)
Oct 24, 2019 278.21 287.04 278.01 285.68 2,810,087 +6.86(+2.46%)
Oct 23, 2019 285.24 286.67 275.66 278.82 5,538,414 -3.05(-1.08%)
Oct 22, 2019 310.00 318.00 279.16 281.87 21,905,694 +58.36(+26.11%)
Oct 21, 2019 222.00 225.78 221.56 223.51 2,428,326 +3.45(+1.57%)
Oct 18, 2019 225.49 225.49 220.01 220.06 2,802,000 -5.54(-2.46%)
Oct 17, 2019 227.85 228.97 223.48 225.60 1,778,767 -2.12(-0.93%)
Oct 16, 2019 226.23 229.75 225.96 227.72 1,380,234 +1.66(+0.73%)
Oct 15, 2019 225.41 228.33 225.16 226.06 1,978,789 +0.30(+0.13%)
Oct 14, 2019 222.50 226.38 221.84 225.76 3,037,790 +2.55(+1.14%)
Oct 11, 2019 225.44 227.50 220.51 223.21 2,393,200 +0.21(+0.09%)
Oct 10, 2019 222.14 224.21 221.96 223.00 2,099,890 +0.87(+0.39%)
Oct 09, 2019 223.15 224.15 221.90 222.13 1,455,485 +0.19(+0.09%)
Oct 08, 2019 225.16 226.10 221.56 221.94 1,982,340 -5.05(-2.22%)
Oct 07, 2019 225.64 229.76 224.00 226.99 1,587,364 +2.99(+1.33%)
Oct 04, 2019 223.10 225.50 222.20 224.00 1,219,300 +1.50(+0.67%)
Oct 03, 2019 221.70 223.48 219.70 222.50 1,865,590 +1.24(+0.56%)
Oct 02, 2019 226.56 228.35 220.61 221.26 2,143,145 -5.94(-2.61%)
Oct 01, 2019 232.76 234.04 224.67 227.20 1,812,239 -5.62(-2.41%)
Sep 30, 2019 230.00 235.25 229.42 232.82 1,201,792 +2.60(+1.13%)
Sep 27, 2019 231.28 233.24 228.13 230.22 1,340,200 +0.00(+0.00%)
Sep 26, 2019 236.61 236.86 228.79 230.22 1,664,317 -5.68(-2.41%)
Sep 25, 2019 236.20 239.19 235.67 235.90 1,168,704 -0.30(-0.13%)
Sep 24, 2019 240.00 241.47 235.15 236.20 1,573,648 -3.76(-1.57%)
Sep 23, 2019 238.58 242.71 237.37 239.96 1,559,273 +1.17(+0.49%)
Sep 20, 2019 235.43 242.21 234.30 238.79 3,811,400 +3.17(+1.35%)
Sep 19, 2019 235.11 238.42 234.23 235.62 1,260,814 +0.45(+0.19%)
Sep 18, 2019 239.36 239.52 233.32 235.17 1,578,160 -3.53(-1.48%)
Sep 17, 2019 234.86 239.50 234.36 238.70 1,220,071 +2.58(+1.09%)
Sep 16, 2019 236.17 240.50 234.82 236.12 1,598,424 -0.51(-0.22%)
Sep 13, 2019 232.00 237.98 232.00 236.63 1,688,900 +4.32(+1.86%)
Sep 12, 2019 236.31 236.31 226.06 232.31 1,953,486 -3.65(-1.55%)
Sep 11, 2019 230.23 238.74 229.78 235.96 1,823,640 +2.96(+1.27%)
Sep 10, 2019 230.25 234.80 230.18 233.00 1,718,851 +3.00(+1.30%)
Sep 09, 2019 225.58 231.06 224.39 230.00 1,651,887 +5.43(+2.42%)
Sep 06, 2019 224.46 227.27 222.70 224.57 1,201,200 +0.61(+0.27%)
Sep 05, 2019 220.44 225.43 220.44 223.96 1,491,894 +4.67(+2.13%)
Sep 04, 2019 218.75 219.39 215.77 219.29 1,167,222 +1.85(+0.85%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.