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

Bruker Corp (NQ: BRKR )

56.61 -1.90 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2005 4.000 4.490 4.000 4.200 237,663 +0.24(+6.06%)
May 27, 2005 4.000 4.000 3.940 3.960 59,415 -0.03(-0.75%)
May 26, 2005 4.000 4.000 3.960 3.990 72,183 -0.01(-0.25%)
May 25, 2005 3.950 4.030 3.850 4.000 184,933 +0.04(+1.01%)
May 24, 2005 4.000 4.020 3.920 3.960 114,600 -0.01(-0.25%)
May 23, 2005 3.900 4.040 3.900 3.970 189,323 +0.02(+0.51%)
May 20, 2005 3.990 3.990 3.880 3.950 90,762 -0.02(-0.50%)
May 19, 2005 4.070 4.070 3.860 3.970 193,377 -0.04(-1.00%)
May 18, 2005 4.020 4.050 3.930 4.010 216,900 +0.06(+1.52%)
May 17, 2005 3.920 4.060 3.830 3.950 209,903 +0.05(+1.28%)
May 16, 2005 3.870 3.900 3.800 3.900 80,349 +0.09(+2.36%)
May 13, 2005 3.900 3.970 3.800 3.810 143,851 -0.03(-0.78%)
May 12, 2005 3.630 3.940 3.560 3.840 470,053 +0.25(+6.96%)
May 11, 2005 3.590 3.680 3.420 3.590 135,621 +0.05(+1.41%)
May 10, 2005 3.690 3.700 3.470 3.540 100,110 -0.22(-5.85%)
May 09, 2005 3.600 3.760 3.590 3.760 47,499 +0.17(+4.74%)
May 06, 2005 3.600 3.840 3.440 3.590 187,178 -0.03(-0.83%)
May 05, 2005 3.550 3.700 3.450 3.620 142,671 +0.10(+2.84%)
May 04, 2005 3.420 3.530 3.400 3.520 75,049 +0.12(+3.53%)
May 03, 2005 3.250 3.420 3.180 3.400 55,812 +0.03(+0.89%)
May 02, 2005 3.220 3.390 3.160 3.370 145,060 +0.11(+3.37%)
Apr 29, 2005 3.120 3.310 3.120 3.260 79,259 +0.15(+4.82%)
Apr 28, 2005 3.130 3.180 3.110 3.110 100,069 -0.06(-1.89%)
Apr 27, 2005 3.120 3.200 3.070 3.170 24,511 +0.01(+0.32%)
Apr 26, 2005 3.260 3.330 3.120 3.160 80,374 -0.15(-4.53%)
Apr 25, 2005 3.310 3.310 3.240 3.310 32,090 +0.06(+1.85%)
Apr 22, 2005 3.330 3.370 3.230 3.250 67,222 -0.10(-2.99%)
Apr 21, 2005 3.390 3.390 3.270 3.350 77,630 +0.03(+0.90%)
Apr 20, 2005 3.350 3.400 3.290 3.320 55,632 -0.08(-2.35%)
Apr 19, 2005 3.400 3.440 3.350 3.400 30,302 +0.04(+1.19%)
Apr 18, 2005 3.200 3.460 3.200 3.360 38,799 +0.14(+4.35%)
Apr 15, 2005 3.330 3.400 3.210 3.220 50,974 -0.16(-4.73%)
Apr 14, 2005 3.350 3.490 3.350 3.380 32,827 +0.00(+0.00%)
Apr 13, 2005 3.610 3.610 3.350 3.380 305,851 -0.22(-6.11%)
Apr 12, 2005 3.600 3.660 3.570 3.600 48,124 -0.03(-0.83%)
Apr 11, 2005 3.550 3.680 3.500 3.630 138,331 +0.08(+2.25%)
Apr 08, 2005 3.650 3.650 3.540 3.550 18,792 -0.10(-2.74%)
Apr 07, 2005 3.650 3.670 3.510 3.650 41,982 +0.02(+0.55%)
Apr 06, 2005 3.700 3.750 3.610 3.630 53,345 -0.05(-1.36%)
Apr 05, 2005 3.750 3.830 3.670 3.680 143,602 -0.02(-0.54%)
Apr 04, 2005 3.440 3.740 3.440 3.700 81,211 +0.17(+4.82%)
Apr 01, 2005 3.550 3.570 3.490 3.530 72,781 +0.01(+0.28%)
Mar 31, 2005 3.450 3.530 3.330 3.520 49,785 +0.04(+1.15%)
Mar 30, 2005 3.330 3.490 3.310 3.480 135,168 +0.02(+0.58%)
Mar 29, 2005 3.440 3.500 3.390 3.460 72,607 +0.03(+0.87%)
Mar 28, 2005 3.450 3.490 3.380 3.430 121,166 +0.01(+0.29%)
Mar 24, 2005 3.210 3.480 3.190 3.420 77,842 +0.26(+8.23%)
Mar 23, 2005 3.240 3.300 3.160 3.160 78,187 -0.10(-3.07%)
Mar 22, 2005 3.210 3.400 3.210 3.260 98,038 +0.02(+0.62%)
Mar 21, 2005 3.440 3.470 3.240 3.240 208,316 -0.24(-6.90%)
Mar 18, 2005 3.450 3.640 3.440 3.480 155,084 -0.12(-3.33%)
Mar 17, 2005 3.550 3.650 3.440 3.600 127,357 +0.11(+3.15%)
Mar 16, 2005 3.950 3.950 3.460 3.490 387,222 -0.46(-11.65%)
Mar 15, 2005 3.900 4.090 3.830 3.950 294,163 +0.10(+2.60%)
Mar 14, 2005 3.730 3.900 3.550 3.850 124,626 +0.18(+4.90%)
Mar 11, 2005 3.830 3.960 3.560 3.670 113,932 -0.08(-2.13%)
Mar 10, 2005 3.810 3.830 3.690 3.750 119,644 +0.03(+0.81%)
Mar 09, 2005 3.850 4.000 3.720 3.720 244,655 -0.06(-1.59%)
Mar 08, 2005 3.790 3.880 3.750 3.780 59,373 +0.03(+0.80%)
Mar 07, 2005 3.900 3.900 3.730 3.750 102,413 -0.19(-4.82%)
Mar 04, 2005 4.050 4.050 3.900 3.940 61,235 +0.03(+0.77%)
Mar 03, 2005 3.800 4.050 3.800 3.910 196,108 +0.20(+5.39%)
Mar 02, 2005 3.580 3.780 3.510 3.710 46,602 +0.05(+1.37%)
Mar 01, 2005 3.820 3.910 3.580 3.660 59,246 -0.07(-1.88%)
Feb 28, 2005 3.990 4.000 3.700 3.730 67,956 -0.03(-0.80%)
Feb 25, 2005 3.680 3.800 3.430 3.760 25,942 +0.10(+2.73%)
Feb 24, 2005 3.660 3.760 3.500 3.660 17,020 -0.03(-0.81%)
Feb 23, 2005 3.760 3.760 3.670 3.690 16,344 -0.06(-1.60%)
Feb 22, 2005 3.940 4.050 3.710 3.750 66,612 -0.04(-1.06%)
Feb 18, 2005 3.820 3.890 3.700 3.790 30,844 +0.03(+0.80%)
Feb 17, 2005 4.030 4.040 3.710 3.760 44,569 -0.25(-6.23%)
Feb 16, 2005 3.960 4.050 3.900 4.010 33,926 +0.01(+0.25%)
Feb 15, 2005 4.040 4.050 4.000 4.000 18,555 +0.00(+0.00%)
Feb 14, 2005 4.130 4.130 3.960 4.000 26,104 -0.05(-1.23%)
Feb 11, 2005 3.960 4.080 3.870 4.050 26,162 -0.01(-0.25%)
Feb 10, 2005 4.130 4.140 3.990 4.060 91,074 +0.01(+0.25%)
Feb 09, 2005 3.930 4.120 3.910 4.050 92,808 +0.02(+0.50%)
Feb 08, 2005 3.890 4.040 3.840 4.030 39,512 +0.04(+1.00%)
Feb 07, 2005 3.870 4.000 3.840 3.990 76,328 +0.11(+2.84%)
Feb 04, 2005 3.700 3.880 3.700 3.880 26,778 +0.17(+4.58%)
Feb 03, 2005 3.730 3.820 3.610 3.710 154,058 -0.12(-3.13%)
Feb 02, 2005 3.670 3.830 3.530 3.830 73,188 +0.19(+5.22%)
Feb 01, 2005 3.580 3.650 3.550 3.640 64,378 +0.04(+0.97%)
Jan 31, 2005 3.670 3.680 3.550 3.605 68,904 +0.00(+0.14%)
Jan 28, 2005 3.650 3.650 3.550 3.600 31,410 +0.03(+0.84%)
Jan 27, 2005 3.530 3.630 3.430 3.570 14,005 -0.03(-0.83%)
Jan 26, 2005 3.580 3.650 3.560 3.600 44,637 +0.10(+2.86%)
Jan 25, 2005 3.520 3.580 3.490 3.500 167,810 +0.00(+0.00%)
Jan 24, 2005 3.410 3.550 3.400 3.500 98,338 -0.02(-0.57%)
Jan 21, 2005 3.580 3.580 3.500 3.520 116,585 -0.01(-0.28%)
Jan 20, 2005 3.630 3.650 3.450 3.530 100,085 -0.15(-4.08%)
Jan 19, 2005 3.750 3.870 3.630 3.680 67,540 -0.17(-4.42%)
Jan 18, 2005 3.790 3.850 3.710 3.850 48,694 +0.07(+1.85%)
Jan 14, 2005 3.820 3.860 3.730 3.780 62,513 +0.04(+1.07%)
Jan 13, 2005 3.720 3.800 3.600 3.740 151,969 +0.14(+3.89%)
Jan 12, 2005 3.590 3.680 3.340 3.600 85,100 -0.05(-1.37%)
Jan 11, 2005 3.700 3.820 3.610 3.650 95,374 -0.10(-2.67%)
Jan 10, 2005 3.490 3.820 3.490 3.750 115,725 +0.15(+4.17%)
Jan 07, 2005 3.700 3.700 3.450 3.600 208,817 +0.00(+0.00%)
Jan 06, 2005 3.650 3.710 3.590 3.600 161,912 -0.02(-0.55%)
Jan 05, 2005 3.700 3.860 3.560 3.620 183,019 -0.18(-4.74%)
Jan 04, 2005 3.900 4.010 3.650 3.800 216,027 -0.09(-2.31%)
Jan 03, 2005 4.090 4.110 3.850 3.890 255,891 -0.14(-3.47%)
Dec 31, 2004 4.110 4.250 4.000 4.030 1,281,100 -0.02(-0.62%)
Dec 30, 2004 4.160 4.270 4.050 4.055 113,800 -0.14(-3.22%)
Dec 29, 2004 4.490 4.490 4.130 4.190 136,900 -0.21(-4.77%)
Dec 28, 2004 4.610 4.660 4.360 4.400 40,400 +0.09(+2.09%)
Dec 27, 2004 4.110 4.340 4.060 4.310 46,000 +0.21(+5.12%)
Dec 23, 2004 4.150 4.150 3.960 4.100 328,200 -0.06(-1.44%)
Dec 22, 2004 4.250 4.270 4.150 4.160 109,600 -0.13(-3.03%)
Dec 21, 2004 4.450 4.450 4.290 4.290 65,700 -0.11(-2.50%)
Dec 20, 2004 4.600 4.760 4.370 4.400 86,300 -0.03(-0.68%)
Dec 17, 2004 4.300 4.530 4.290 4.430 79,100 +0.17(+3.99%)
Dec 16, 2004 4.240 4.330 4.130 4.260 75,700 +0.11(+2.65%)
Dec 15, 2004 4.150 4.200 4.120 4.150 80,800 -0.03(-0.72%)
Dec 14, 2004 4.240 4.240 4.070 4.180 138,100 -0.04(-0.95%)
Dec 13, 2004 4.250 4.270 4.170 4.220 75,700 +0.02(+0.48%)
Dec 10, 2004 4.150 4.240 4.120 4.200 145,800 -0.05(-1.18%)
Dec 09, 2004 4.190 4.300 4.170 4.250 193,800 -0.06(-1.39%)
Dec 08, 2004 4.360 4.420 4.181 4.310 122,700 -0.20(-4.43%)
Dec 07, 2004 4.120 4.650 4.000 4.510 148,600 -0.09(-1.96%)
Dec 06, 2004 4.560 4.730 4.500 4.600 103,700 -0.18(-3.77%)
Dec 03, 2004 4.800 4.910 4.520 4.780 149,100 -0.03(-0.62%)
Dec 02, 2004 4.970 4.970 4.800 4.810 156,500 +0.10(+2.12%)
Dec 01, 2004 4.730 4.850 4.600 4.710 748,400 +0.10(+2.17%)
Nov 30, 2004 4.740 4.750 4.610 4.610 193,300 -0.07(-1.50%)
Nov 29, 2004 4.570 4.680 4.570 4.680 447,300 +0.11(+2.41%)
Nov 26, 2004 5.270 5.270 4.570 4.570 37,900 -0.21(-4.39%)
Nov 24, 2004 4.690 4.800 4.660 4.780 170,200 +0.09(+1.92%)
Nov 23, 2004 4.300 4.700 4.300 4.690 303,000 +0.36(+8.31%)
Nov 22, 2004 4.000 4.340 4.000 4.330 232,700 +0.39(+9.90%)
Nov 19, 2004 4.010 4.120 3.940 3.940 214,400 -0.11(-2.72%)
Nov 18, 2004 4.100 4.150 3.940 4.050 528,200 +0.05(+1.25%)
Nov 17, 2004 3.770 4.000 3.670 4.000 303,900 +0.31(+8.40%)
Nov 16, 2004 3.730 3.770 3.690 3.690 179,400 +0.00(+0.00%)
Nov 15, 2004 3.600 3.750 3.480 3.690 204,000 +0.14(+3.94%)
Nov 12, 2004 3.150 3.650 3.150 3.550 537,800 +0.41(+13.06%)
Nov 11, 2004 3.050 3.150 3.020 3.140 534,700 +0.09(+2.95%)
Nov 10, 2004 3.060 3.100 3.030 3.050 590,100 -0.01(-0.33%)
Nov 09, 2004 3.100 3.100 3.020 3.060 117,400 +0.00(+0.00%)
Nov 08, 2004 3.050 3.130 3.050 3.060 62,000 -0.02(-0.65%)
Nov 05, 2004 3.150 3.150 3.060 3.080 160,500 -0.06(-1.91%)
Nov 04, 2004 3.270 3.270 3.010 3.140 181,700 -0.21(-6.27%)
Nov 03, 2004 3.450 3.470 3.270 3.350 125,200 -0.10(-2.90%)
Nov 02, 2004 3.440 3.500 3.400 3.450 131,900 +0.03(+0.88%)
Nov 01, 2004 3.475 3.475 3.370 3.420 66,100 -0.03(-0.87%)
Oct 29, 2004 3.340 3.450 3.310 3.450 77,100 +0.14(+4.23%)
Oct 28, 2004 3.280 3.400 3.280 3.310 72,900 +0.02(+0.61%)
Oct 27, 2004 3.200 3.314 3.092 3.290 126,200 +0.09(+2.81%)
Oct 26, 2004 3.250 3.250 3.110 3.200 82,700 +0.04(+1.27%)
Oct 25, 2004 3.150 3.200 3.110 3.160 82,900 -0.02(-0.63%)
Oct 22, 2004 3.211 3.240 3.150 3.180 65,600 -0.05(-1.55%)
Oct 21, 2004 3.230 3.250 3.200 3.230 27,700 +0.02(+0.62%)
Oct 20, 2004 3.220 3.250 3.190 3.210 29,600 +0.01(+0.31%)
Oct 19, 2004 3.250 3.290 3.200 3.200 48,000 -0.05(-1.54%)
Oct 18, 2004 3.140 3.290 3.140 3.250 82,000 +0.13(+4.17%)
Oct 15, 2004 3.120 3.190 3.090 3.120 191,200 +0.04(+1.30%)
Oct 14, 2004 3.140 3.150 3.080 3.080 109,900 -0.02(-0.65%)
Oct 13, 2004 3.210 3.220 3.080 3.100 358,300 -0.11(-3.43%)
Oct 12, 2004 3.250 3.281 3.190 3.210 74,200 -0.07(-2.13%)
Oct 11, 2004 3.350 3.350 3.270 3.280 218,300 -0.04(-1.20%)
Oct 08, 2004 3.300 3.500 3.300 3.320 81,500 -0.12(-3.49%)
Oct 07, 2004 3.500 3.600 3.390 3.440 264,400 -0.19(-5.23%)
Oct 06, 2004 3.390 3.630 3.360 3.630 429,700 +0.32(+9.67%)
Oct 05, 2004 3.400 3.400 3.300 3.310 46,200 -0.09(-2.65%)
Oct 04, 2004 3.400 3.560 3.340 3.400 66,900 -0.10(-2.86%)
Oct 01, 2004 3.475 3.510 3.411 3.500 32,400 +0.04(+1.16%)
Sep 30, 2004 3.400 3.490 3.400 3.460 42,900 +0.00(+0.00%)
Sep 29, 2004 3.480 3.550 3.410 3.460 32,900 -0.06(-1.70%)
Sep 28, 2004 3.580 3.610 3.510 3.520 81,200 +0.08(+2.33%)
Sep 27, 2004 3.490 3.550 3.430 3.440 60,400 -0.11(-3.10%)
Sep 24, 2004 3.500 3.650 3.500 3.550 81,800 +0.00(+0.00%)
Sep 23, 2004 3.600 3.600 3.490 3.550 163,300 -0.01(-0.28%)
Sep 22, 2004 3.560 3.600 3.450 3.560 89,000 -0.01(-0.28%)
Sep 21, 2004 3.350 3.650 3.350 3.570 62,200 +0.16(+4.69%)
Sep 20, 2004 3.600 3.600 3.400 3.410 26,500 -0.10(-2.85%)
Sep 17, 2004 3.490 3.660 3.460 3.510 117,600 +0.00(+0.00%)
Sep 16, 2004 3.370 3.510 3.350 3.510 74,900 +0.11(+3.24%)
Sep 15, 2004 3.510 3.560 3.380 3.400 242,900 -0.08(-2.30%)
Sep 14, 2004 3.460 3.510 3.430 3.480 39,900 +0.03(+0.87%)
Sep 13, 2004 3.390 3.550 3.390 3.450 98,800 -0.03(-0.86%)
Sep 10, 2004 3.290 3.510 3.210 3.480 56,600 +0.21(+6.42%)
Sep 09, 2004 3.360 3.400 3.240 3.270 326,500 -0.03(-0.91%)
Sep 08, 2004 3.500 3.500 3.300 3.300 58,200 -0.18(-5.17%)
Sep 07, 2004 3.540 3.550 3.400 3.480 47,200 -0.07(-1.97%)
Sep 03, 2004 3.530 3.550 3.350 3.550 38,300 +0.08(+2.31%)
Sep 02, 2004 3.510 3.550 3.400 3.470 45,300 +0.01(+0.29%)
Sep 01, 2004 3.610 4.180 3.330 3.460 129,900 -0.11(-3.08%)
Aug 31, 2004 3.360 3.570 3.160 3.570 65,600 +0.26(+7.85%)
Aug 30, 2004 3.250 3.400 3.250 3.310 24,900 -0.06(-1.78%)
Aug 27, 2004 3.360 3.490 3.301 3.370 55,200 +0.02(+0.60%)
Aug 26, 2004 3.500 3.590 3.150 3.350 664,000 -0.23(-6.42%)
Aug 25, 2004 3.670 3.710 3.460 3.580 71,100 -0.02(-0.56%)
Aug 24, 2004 3.840 3.870 3.600 3.600 24,000 -0.15(-4.00%)
Aug 23, 2004 3.760 3.850 3.680 3.750 49,332 +0.14(+3.88%)
Aug 20, 2004 3.530 3.710 3.530 3.610 33,900 +0.13(+3.74%)
Aug 19, 2004 3.510 3.620 3.450 3.480 27,000 -0.12(-3.33%)
Aug 18, 2004 3.580 3.690 3.510 3.600 62,300 -0.08(-2.17%)
Aug 17, 2004 3.640 3.880 3.600 3.680 45,500 +0.16(+4.55%)
Aug 16, 2004 3.590 3.670 3.500 3.520 68,300 +0.01(+0.28%)
Aug 13, 2004 3.550 3.580 3.500 3.510 55,700 +0.01(+0.29%)
Aug 12, 2004 3.500 3.630 3.470 3.500 90,600 +0.00(+0.00%)
Aug 11, 2004 3.510 3.600 3.460 3.500 61,300 -0.05(-1.41%)
Aug 10, 2004 3.520 3.640 3.500 3.550 36,900 -0.01(-0.28%)
Aug 09, 2004 3.820 3.820 3.560 3.560 35,500 -0.14(-3.78%)
Aug 06, 2004 3.750 3.880 3.500 3.700 220,700 -0.13(-3.39%)
Aug 05, 2004 3.880 3.890 3.740 3.830 66,700 -0.08(-2.05%)
Aug 04, 2004 3.900 4.060 3.250 3.910 130,300 +0.00(+0.00%)
Aug 03, 2004 4.000 4.010 3.910 3.910 36,471 -0.09(-2.25%)
Aug 02, 2004 4.060 4.160 3.910 4.000 89,500 -0.07(-1.72%)
Jul 30, 2004 4.081 4.160 4.040 4.070 42,200 -0.05(-1.21%)
Jul 29, 2004 4.250 4.260 4.070 4.120 71,900 -0.06(-1.44%)
Jul 28, 2004 4.200 4.230 4.030 4.180 206,300 -0.04(-0.95%)
Jul 27, 2004 4.250 4.300 4.180 4.220 436,300 -0.03(-0.71%)
Jul 26, 2004 4.260 4.300 4.230 4.250 91,200 -0.01(-0.23%)
Jul 23, 2004 4.270 4.310 4.250 4.260 49,600 -0.01(-0.23%)
Jul 22, 2004 4.450 4.450 4.220 4.270 140,500 +0.01(+0.23%)
Jul 21, 2004 4.370 4.370 4.210 4.260 48,900 -0.03(-0.70%)
Jul 20, 2004 4.220 4.350 4.200 4.290 71,300 +0.09(+2.12%)
Jul 19, 2004 4.160 4.280 4.070 4.201 54,100 +0.05(+1.23%)
Jul 16, 2004 4.230 4.240 4.100 4.150 130,800 -0.05(-1.19%)
Jul 15, 2004 4.640 4.640 4.120 4.200 382,800 -0.55(-11.58%)
Jul 14, 2004 4.740 4.850 4.690 4.750 84,300 -0.07(-1.45%)
Jul 13, 2004 4.780 4.830 4.700 4.820 118,600 +0.07(+1.47%)
Jul 12, 2004 4.670 4.850 4.670 4.750 86,700 +0.00(+0.00%)
Jul 09, 2004 4.730 4.800 4.560 4.750 129,500 +0.07(+1.50%)
Jul 08, 2004 4.750 4.750 4.570 4.680 84,200 -0.09(-1.89%)
Jul 07, 2004 4.780 4.880 4.700 4.770 101,900 -0.01(-0.21%)
Jul 06, 2004 4.690 4.940 4.690 4.780 119,300 +0.00(+0.00%)
Jul 02, 2004 4.690 4.800 4.640 4.780 31,000 +0.08(+1.70%)
Jul 01, 2004 4.830 4.900 4.600 4.700 270,500 -0.17(-3.49%)
Jun 30, 2004 4.940 5.040 4.790 4.870 326,000 +0.02(+0.41%)
Jun 29, 2004 4.691 5.030 4.691 4.850 143,700 +0.14(+2.97%)
Jun 28, 2004 4.640 4.760 4.600 4.710 51,700 +0.09(+1.95%)
Jun 25, 2004 4.700 4.850 4.600 4.620 202,400 -0.04(-0.86%)
Jun 24, 2004 4.800 4.870 4.640 4.660 48,900 -0.14(-2.92%)
Jun 23, 2004 4.730 4.850 4.730 4.800 44,400 -0.01(-0.21%)
Jun 22, 2004 4.800 4.881 4.740 4.810 102,400 -0.04(-0.82%)
Jun 21, 2004 4.770 4.870 4.770 4.850 37,600 +0.07(+1.46%)
Jun 18, 2004 4.570 4.810 4.520 4.780 203,800 +0.12(+2.58%)
Jun 17, 2004 4.880 4.880 4.440 4.660 244,100 -0.24(-4.90%)
Jun 16, 2004 5.060 5.060 4.790 4.900 176,700 +0.01(+0.20%)
Jun 15, 2004 4.805 5.030 4.800 4.890 42,400 +0.04(+0.82%)
Jun 14, 2004 5.040 5.040 4.730 4.850 180,300 -0.25(-4.90%)
Jun 10, 2004 5.040 5.120 4.960 5.100 101,600 +0.03(+0.59%)
Jun 09, 2004 4.970 5.180 4.970 5.070 150,900 +0.06(+1.20%)
Jun 08, 2004 4.930 5.140 4.930 5.010 59,600 -0.05(-0.99%)
Jun 07, 2004 4.850 5.160 4.850 5.060 39,600 +0.16(+3.27%)
Jun 04, 2004 4.930 5.040 4.850 4.900 50,600 +0.04(+0.82%)
Jun 03, 2004 5.050 5.140 4.860 4.860 76,100 -0.06(-1.22%)
Jun 02, 2004 5.100 5.270 4.880 4.920 98,800 +0.08(+1.65%)
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.