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 (%)
Jun 28, 2013 8.165 8.291 8.157 8.190 421,903 +0.00(+0.00%)
Jun 27, 2013 8.232 8.308 8.182 8.190 0 +0.01(+0.10%)
Jun 26, 2013 8.316 8.342 8.182 8.182 0 -0.09(-1.12%)
Jun 25, 2013 8.249 8.350 8.014 8.274 0 +0.14(+1.76%)
Jun 24, 2013 8.232 8.316 8.047 8.131 0 -0.15(-1.83%)
Jun 21, 2013 8.207 8.342 8.114 8.283 662,486 +0.10(+1.23%)
Jun 20, 2013 8.291 8.300 8.148 8.182 0 -0.27(-3.19%)
Jun 19, 2013 8.754 8.773 8.443 8.451 0 -0.29(-3.28%)
Jun 18, 2013 8.653 8.788 8.620 8.737 0 +0.13(+1.47%)
Jun 17, 2013 8.670 8.763 8.527 8.611 0 +0.08(+0.89%)
Jun 14, 2013 8.687 8.704 8.460 8.535 0 -0.15(-1.74%)
Jun 13, 2013 8.451 8.704 8.392 8.687 128,476 +0.22(+2.58%)
Jun 12, 2013 8.678 8.771 8.468 8.468 180,910 -0.13(-1.47%)
Jun 11, 2013 8.670 8.889 8.594 8.594 123,435 -0.22(-2.48%)
Jun 10, 2013 8.822 8.863 8.662 8.813 0 +0.04(+0.48%)
Jun 07, 2013 8.729 8.788 8.544 8.771 0 +0.10(+1.17%)
Jun 06, 2013 8.653 8.763 8.468 8.670 288,943 +0.03(+0.39%)
Jun 05, 2013 8.822 8.880 8.614 8.636 0 -0.23(-2.56%)
Jun 04, 2013 9.039 9.110 8.780 8.864 0 -0.15(-1.67%)
Jun 03, 2013 8.922 9.164 8.905 9.014 562,951 +0.12(+1.31%)
May 31, 2013 8.981 9.106 8.880 8.897 369,092 -0.16(-1.75%)
May 30, 2013 8.897 9.056 8.864 9.056 285,484 +0.19(+2.17%)
May 29, 2013 8.755 8.905 8.738 8.864 241,910 +0.05(+0.57%)
May 28, 2013 8.788 8.972 8.663 8.813 403,497 +0.16(+1.83%)
May 24, 2013 8.571 8.722 8.504 8.655 0 +0.04(+0.48%)
May 23, 2013 8.479 8.613 8.454 8.613 0 +0.06(+0.68%)
May 22, 2013 8.596 8.772 8.496 8.555 0 -0.05(-0.58%)
May 21, 2013 8.588 8.730 8.525 8.605 0 +0.04(+0.49%)
May 20, 2013 8.304 8.571 8.237 8.563 0 +0.25(+3.02%)
May 17, 2013 8.245 8.312 8.170 8.312 0 +0.13(+1.53%)
May 16, 2013 8.296 8.387 8.162 8.187 301,266 -0.12(-1.41%)
May 15, 2013 8.187 8.362 8.140 8.304 0 +0.03(+0.30%)
May 13, 2013 8.279 8.346 8.212 8.279 0 -0.13(-1.59%)
May 10, 2013 8.103 8.412 8.095 8.412 0 +0.33(+4.03%)
May 09, 2013 8.170 8.279 8.020 8.087 0 -0.11(-1.33%)
May 08, 2013 8.053 8.195 7.794 8.195 0 +0.07(+0.82%)
May 07, 2013 8.270 8.270 8.037 8.128 0 -0.10(-1.22%)
May 06, 2013 8.137 8.287 8.103 8.229 0 +0.08(+0.92%)
May 03, 2013 8.028 8.220 7.895 8.154 0 +0.26(+3.28%)
May 02, 2013 7.727 7.945 7.690 7.895 0 +0.20(+2.61%)
May 01, 2013 8.103 8.124 7.677 7.694 479,956 -0.43(-5.25%)
Apr 30, 2013 8.028 8.212 7.978 8.120 0 +0.07(+0.83%)
Apr 29, 2013 7.861 8.070 7.769 8.053 208,486 +0.26(+3.32%)
Apr 26, 2013 7.878 7.878 7.727 7.794 223,031 -0.08(-1.06%)
Apr 25, 2013 7.819 8.011 7.811 7.878 320,230 +0.11(+1.40%)
Apr 24, 2013 7.727 7.819 7.711 7.769 228,005 +0.03(+0.43%)
Apr 23, 2013 7.627 7.794 7.527 7.736 444,489 +0.21(+2.77%)
Apr 22, 2013 7.544 7.569 7.335 7.527 317,556 +0.01(+0.11%)
Apr 19, 2013 7.427 7.569 7.368 7.519 361,789 +0.08(+1.12%)
Apr 18, 2013 7.627 7.727 7.389 7.435 431,241 -0.15(-1.98%)
Apr 17, 2013 7.769 7.786 7.552 7.585 489,555 -0.25(-3.20%)
Apr 16, 2013 7.702 7.853 7.652 7.836 325,794 +0.18(+2.40%)
Apr 15, 2013 7.945 8.078 7.619 7.652 353,461 -0.41(-5.08%)
Apr 12, 2013 8.220 8.237 8.028 8.062 222,812 -0.16(-1.93%)
Apr 11, 2013 8.270 8.438 8.204 8.220 239,990 -0.07(-0.81%)
Apr 10, 2013 8.062 8.296 8.045 8.287 190,508 +0.28(+3.55%)
Apr 09, 2013 8.095 8.128 7.978 8.003 132,675 -0.06(-0.73%)
Apr 08, 2013 7.970 8.062 7.727 8.062 193,614 +0.13(+1.69%)
Apr 05, 2013 7.928 8.053 7.878 7.928 298,236 -0.18(-2.16%)
Apr 04, 2013 7.903 8.103 7.895 8.103 151,353 +0.20(+2.54%)
Apr 03, 2013 8.195 8.195 7.869 7.903 330,387 -0.25(-3.07%)
Apr 02, 2013 8.429 8.471 8.095 8.154 505,509 -0.21(-2.50%)
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.