Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2009 7.400 7.400 6.720 6.880 312,570 -0.42(-5.75%)
Oct 29, 2009 7.340 7.530 7.240 7.300 280,293 +0.02(+0.27%)
Oct 28, 2009 7.730 7.870 7.231 7.280 244,525 -0.44(-5.70%)
Oct 27, 2009 7.890 8.080 7.550 7.720 340,770 -0.16(-2.03%)
Oct 26, 2009 8.350 8.590 7.870 7.880 208,791 -0.41(-4.95%)
Oct 23, 2009 8.260 8.690 8.100 8.290 322,843 -0.25(-2.93%)
Oct 22, 2009 8.460 8.630 8.290 8.540 208,117 +0.08(+0.95%)
Oct 21, 2009 8.870 9.070 8.410 8.460 302,947 -0.41(-4.62%)
Oct 20, 2009 8.890 9.030 8.810 8.870 299,711 -0.09(-1.00%)
Oct 19, 2009 8.720 9.110 8.700 8.960 588,364 +0.35(+4.07%)
Oct 16, 2009 8.620 8.910 8.478 8.610 793,873 +0.56(+6.96%)
Oct 15, 2009 8.000 8.100 7.850 8.050 181,029 -0.05(-0.62%)
Oct 14, 2009 8.200 8.350 7.970 8.100 237,601 -0.06(-0.74%)
Oct 13, 2009 8.330 8.420 8.060 8.160 92,479 -0.16(-1.92%)
Oct 12, 2009 8.340 8.380 8.110 8.320 154,505 +0.25(+3.10%)
Oct 09, 2009 7.990 8.250 7.900 8.070 236,691 +0.07(+0.88%)
Oct 08, 2009 7.770 8.070 7.730 8.000 228,447 +0.29(+3.76%)
Oct 07, 2009 7.650 7.730 7.500 7.710 140,422 +0.03(+0.39%)
Oct 06, 2009 7.370 7.710 7.270 7.680 212,609 +0.34(+4.63%)
Oct 05, 2009 7.200 7.380 7.080 7.340 259,346 +0.17(+2.37%)
Oct 02, 2009 7.140 7.410 7.140 7.170 129,525 -0.01(-0.14%)
Oct 01, 2009 7.660 7.700 7.160 7.180 277,671 -0.55(-7.12%)
Sep 30, 2009 7.990 7.990 7.340 7.730 565,310 -0.22(-2.77%)
Sep 29, 2009 8.100 8.250 7.940 7.950 137,800 -0.12(-1.49%)
Sep 28, 2009 7.950 8.270 7.810 8.070 258,654 +0.15(+1.89%)
Sep 25, 2009 8.000 8.080 7.850 7.920 437,276 -0.11(-1.37%)
Sep 24, 2009 8.150 8.250 8.010 8.030 847,347 -0.12(-1.47%)
Sep 23, 2009 8.060 8.330 8.020 8.150 285,665 +0.12(+1.49%)
Sep 22, 2009 8.140 8.190 8.000 8.030 213,958 +0.00(+0.00%)
Sep 21, 2009 7.490 8.150 7.490 8.030 570,177 +0.72(+9.85%)
Sep 18, 2009 7.340 7.450 7.100 7.310 357,039 -0.01(-0.14%)
Sep 17, 2009 7.260 7.490 7.150 7.320 127,660 +0.07(+0.97%)
Sep 16, 2009 7.120 7.270 7.050 7.250 225,976 +0.14(+1.97%)
Sep 15, 2009 7.030 7.220 6.940 7.110 194,551 +0.04(+0.57%)
Sep 14, 2009 6.510 7.100 6.510 7.070 222,986 +0.52(+7.94%)
Sep 11, 2009 6.440 6.580 6.250 6.550 214,837 +0.10(+1.55%)
Sep 10, 2009 6.340 6.505 6.310 6.450 453,182 +0.08(+1.26%)
Sep 09, 2009 6.380 6.390 6.220 6.370 440,635 -0.03(-0.47%)
Sep 08, 2009 6.490 6.560 6.290 6.400 290,756 -0.04(-0.62%)
Sep 04, 2009 6.270 6.455 6.240 6.440 344,256 +0.17(+2.71%)
Sep 03, 2009 6.290 6.408 6.220 6.270 159,063 +0.01(+0.16%)
Sep 02, 2009 6.180 6.400 6.130 6.260 150,745 +0.05(+0.81%)
Sep 01, 2009 6.460 6.920 6.150 6.210 335,957 -0.29(-4.46%)
Aug 31, 2009 6.680 6.700 6.490 6.500 199,152 -0.24(-3.56%)
Aug 28, 2009 7.000 7.180 6.620 6.740 116,015 -0.15(-2.18%)
Aug 27, 2009 7.000 7.000 6.670 6.890 101,429 -0.10(-1.43%)
Aug 26, 2009 7.100 7.140 6.870 6.990 123,264 -0.10(-1.41%)
Aug 25, 2009 7.130 7.200 7.010 7.090 106,679 +0.02(+0.28%)
Aug 24, 2009 7.040 7.110 6.810 7.070 148,488 +0.03(+0.43%)
Aug 21, 2009 6.910 7.130 6.640 7.040 292,547 +0.27(+3.99%)
Aug 20, 2009 6.850 6.950 6.620 6.770 155,074 -0.08(-1.17%)
Aug 19, 2009 6.430 6.860 6.420 6.850 185,843 +0.32(+4.90%)
Aug 18, 2009 6.450 6.590 6.280 6.530 151,866 +0.12(+1.87%)
Aug 17, 2009 6.180 6.440 6.050 6.410 205,715 +0.08(+1.26%)
Aug 14, 2009 6.450 6.550 6.010 6.330 165,622 -0.15(-2.31%)
Aug 13, 2009 6.440 6.610 6.330 6.480 168,295 +0.08(+1.25%)
Aug 12, 2009 6.140 6.680 6.063 6.400 292,473 +0.24(+3.90%)
Aug 11, 2009 6.430 6.430 5.890 6.160 242,602 -0.29(-4.50%)
Aug 10, 2009 6.570 6.610 6.380 6.450 264,869 -0.20(-3.01%)
Aug 07, 2009 6.360 7.260 6.260 6.650 1,250,086 +1.04(+18.54%)
Aug 06, 2009 5.900 5.930 5.600 5.610 127,306 -0.28(-4.75%)
Aug 05, 2009 6.090 6.090 5.680 5.890 175,779 -0.20(-3.28%)
Aug 04, 2009 5.960 6.130 5.850 6.090 197,939 +0.03(+0.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.