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 (%)
Sep 29, 2006 10.43 10.50 10.25 10.26 564,905 -0.22(-2.10%)
Sep 28, 2006 10.69 10.69 10.36 10.48 529,361 -0.16(-1.48%)
Sep 27, 2006 10.59 10.89 10.47 10.63 607,224 -0.03(-0.29%)
Sep 26, 2006 10.66 10.68 10.39 10.66 634,245 +0.03(+0.30%)
Sep 25, 2006 10.33 10.70 10.33 10.63 952,929 +0.34(+3.28%)
Sep 22, 2006 10.29 10.40 10.17 10.29 587,603 -0.03(-0.30%)
Sep 21, 2006 10.80 10.80 10.29 10.33 669,251 -0.39(-3.60%)
Sep 20, 2006 10.55 10.78 10.49 10.71 559,127 +0.28(+2.64%)
Sep 19, 2006 10.64 10.65 10.12 10.44 777,422 -0.15(-1.41%)
Sep 18, 2006 10.50 10.77 10.45 10.59 735,308 +0.01(+0.07%)
Sep 15, 2006 10.66 10.77 10.51 10.58 883,327 +0.00(+0.00%)
Sep 14, 2006 10.54 10.59 10.37 10.58 373,677 +0.03(+0.30%)
Sep 13, 2006 10.47 10.62 10.31 10.55 621,032 +0.11(+1.05%)
Sep 12, 2006 10.00 10.48 9.878 10.44 849,232 +0.34(+3.35%)
Sep 11, 2006 10.08 10.18 9.862 10.10 590,120 -0.23(-2.21%)
Sep 08, 2006 10.26 10.37 10.18 10.33 256,498 +0.06(+0.61%)
Sep 07, 2006 10.25 10.45 9.917 10.26 703,326 -0.03(-0.31%)
Sep 06, 2006 10.73 10.73 10.29 10.29 819,003 -0.53(-4.93%)
Sep 05, 2006 10.90 10.92 10.59 10.83 1,114,246 -0.09(-0.79%)
Sep 01, 2006 10.91 11.10 10.76 10.92 553,970 -0.01(-0.07%)
Aug 31, 2006 11.16 11.16 10.88 10.92 940,190 -0.19(-1.70%)
Aug 30, 2006 10.89 11.19 10.77 11.11 864,401 +0.26(+2.39%)
Aug 29, 2006 10.87 10.87 10.58 10.85 908,125 +0.09(+0.88%)
Aug 28, 2006 10.91 10.92 10.70 10.76 674,250 -0.09(-0.80%)
Aug 25, 2006 10.73 10.88 10.64 10.84 489,757 +0.11(+1.03%)
Aug 24, 2006 10.78 10.85 10.59 10.73 383,646 -0.03(-0.29%)
Aug 23, 2006 10.72 10.95 10.61 10.77 335,601 +0.05(+0.44%)
Aug 22, 2006 10.59 10.96 10.59 10.72 542,519 +0.08(+0.74%)
Aug 21, 2006 10.99 10.99 10.52 10.64 640,986 -0.35(-3.22%)
Aug 18, 2006 11.12 11.12 10.67 10.99 586,088 -0.08(-0.71%)
Aug 17, 2006 10.96 11.14 10.96 11.07 984,662 +0.03(+0.29%)
Aug 16, 2006 10.73 11.08 10.67 11.04 943,182 +0.41(+3.84%)
Aug 15, 2006 10.26 10.66 10.13 10.63 611,662 +0.56(+5.54%)
Aug 14, 2006 9.839 10.29 9.823 10.07 479,032 +0.20(+1.99%)
Aug 11, 2006 10.23 10.29 9.758 9.878 536,651 -0.40(-3.90%)
Aug 10, 2006 9.941 10.33 9.831 10.28 699,545 +0.23(+2.27%)
Aug 09, 2006 10.18 10.45 9.964 10.05 643,388 -0.05(-0.47%)
Aug 08, 2006 9.949 10.40 9.909 10.10 1,030,440 +0.19(+1.90%)
Aug 07, 2006 10.47 10.47 9.799 9.909 1,046,605 -0.54(-5.19%)
Aug 04, 2006 10.72 10.75 10.24 10.45 1,420,060 -0.13(-1.19%)
Aug 03, 2006 9.674 10.73 9.548 10.58 3,535,389 +1.23(+13.20%)
Aug 02, 2006 9.014 9.400 8.959 9.344 1,280,578 +0.41(+4.57%)
Aug 01, 2006 8.770 9.045 8.699 8.935 843,604 +0.06(+0.71%)
Jul 31, 2006 8.762 8.904 8.676 8.872 723,082 +0.06(+0.62%)
Jul 28, 2006 8.636 8.872 8.534 8.817 568,435 +0.24(+2.75%)
Jul 27, 2006 8.684 8.833 8.487 8.581 670,678 -0.02(-0.18%)
Jul 26, 2006 8.534 8.715 8.361 8.597 654,454 -0.01(-0.09%)
Jul 25, 2006 8.621 8.746 8.495 8.605 642,052 -0.04(-0.45%)
Jul 24, 2006 8.369 8.731 8.369 8.644 548,274 +0.31(+3.68%)
Jul 21, 2006 8.723 8.825 8.298 8.338 836,844 -0.46(-5.18%)
Jul 20, 2006 9.304 9.336 8.778 8.794 583,819 -0.46(-5.01%)
Jul 19, 2006 8.731 9.282 8.731 9.257 781,174 +0.50(+5.75%)
Jul 18, 2006 8.723 8.801 8.377 8.754 569,102 +0.17(+1.92%)
Jul 17, 2006 8.841 9.006 8.566 8.589 685,441 -0.32(-3.62%)
Jul 14, 2006 8.801 9.155 8.691 8.911 655,355 +0.07(+0.80%)
Jul 13, 2006 9.108 9.210 8.809 8.841 651,571 -0.36(-3.93%)
Jul 12, 2006 9.124 9.359 8.786 9.202 1,713,182 +0.04(+0.43%)
Jul 11, 2006 9.053 9.163 8.707 9.163 944,006 +0.11(+1.22%)
Jul 10, 2006 9.131 9.251 8.959 9.053 749,254 -0.06(-0.69%)
Jul 07, 2006 9.202 9.202 8.951 9.116 1,036,922 -0.20(-2.11%)
Jul 06, 2006 9.116 9.430 9.111 9.312 852,412 +0.24(+2.60%)
Jul 05, 2006 9.281 9.336 8.919 9.076 801,091 -0.29(-3.10%)
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.