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 (%)
Dec 31, 2008 4.479 4.597 4.322 4.566 553,474 +0.08(+1.75%)
Dec 30, 2008 4.236 4.487 4.196 4.487 326,534 +0.27(+6.33%)
Dec 29, 2008 3.976 4.251 3.961 4.220 464,923 +0.22(+5.50%)
Dec 26, 2008 4.031 4.126 3.992 4.000 231,941 -0.01(-0.20%)
Dec 24, 2008 4.063 4.079 3.984 4.008 164,329 -0.05(-1.16%)
Dec 23, 2008 4.220 4.354 3.992 4.055 302,941 -0.13(-3.19%)
Dec 22, 2008 4.141 4.204 3.945 4.189 520,976 +0.04(+0.95%)
Dec 19, 2008 4.165 4.385 4.031 4.149 1,180,399 +0.11(+2.72%)
Dec 18, 2008 4.464 4.471 3.961 4.039 467,301 -0.43(-9.67%)
Dec 17, 2008 4.338 4.495 4.196 4.471 446,435 +0.07(+1.61%)
Dec 16, 2008 4.236 4.464 4.008 4.401 679,342 +0.23(+5.46%)
Dec 15, 2008 4.526 4.526 4.063 4.173 436,055 -0.35(-7.81%)
Dec 12, 2008 3.937 4.754 3.882 4.526 892,651 +0.49(+12.06%)
Dec 11, 2008 4.134 4.526 3.992 4.039 512,063 -0.18(-4.28%)
Dec 10, 2008 4.031 4.314 4.008 4.220 437,995 +0.23(+5.71%)
Dec 09, 2008 3.984 4.279 3.764 3.992 826,342 +0.04(+0.99%)
Dec 08, 2008 3.662 4.196 3.623 3.953 902,353 +0.34(+9.35%)
Dec 05, 2008 3.379 3.615 3.214 3.615 793,349 +0.16(+4.55%)
Dec 04, 2008 3.363 3.686 3.363 3.458 702,347 +0.02(+0.69%)
Dec 03, 2008 3.301 3.505 2.923 3.434 636,963 +0.42(+14.10%)
Dec 02, 2008 2.829 3.057 2.774 3.010 643,332 +0.09(+3.23%)
Dec 01, 2008 2.821 3.010 2.821 2.915 980,471 -0.12(-3.89%)
Nov 28, 2008 2.963 3.104 2.923 3.033 185,099 +0.03(+1.05%)
Nov 26, 2008 2.530 3.010 2.515 3.002 594,831 +0.41(+15.76%)
Nov 25, 2008 2.530 2.633 2.434 2.593 816,495 +0.09(+3.45%)
Nov 24, 2008 2.303 2.515 2.232 2.507 491,596 +0.25(+11.15%)
Nov 21, 2008 2.075 2.255 1.980 2.255 1,174,171 +0.23(+11.24%)
Nov 20, 2008 2.161 2.295 2.012 2.027 1,096,175 -0.15(-6.86%)
Nov 19, 2008 2.334 2.436 2.161 2.177 703,039 -0.17(-7.05%)
Nov 18, 2008 2.554 2.570 2.271 2.342 936,168 -0.23(-8.87%)
Nov 17, 2008 2.845 2.884 2.546 2.570 873,809 -0.31(-10.66%)
Nov 14, 2008 3.183 3.214 2.853 2.876 971,861 -0.38(-11.59%)
Nov 13, 2008 3.183 3.269 2.766 3.253 1,285,537 +0.07(+2.22%)
Nov 12, 2008 4.039 4.086 3.175 3.183 1,354,487 -0.99(-23.73%)
Nov 11, 2008 4.330 4.424 4.173 4.173 594,143 -0.21(-4.84%)
Nov 10, 2008 4.652 4.668 4.361 4.385 511,816 -0.18(-3.96%)
Nov 07, 2008 4.762 4.825 4.503 4.566 889,794 -0.16(-3.33%)
Nov 06, 2008 5.108 5.273 4.723 4.723 668,345 -0.44(-8.52%)
Nov 05, 2008 5.524 5.634 5.139 5.163 567,463 -0.45(-7.98%)
Nov 04, 2008 5.705 5.815 5.501 5.611 658,854 +0.06(+0.99%)
Nov 03, 2008 5.595 5.658 5.257 5.556 661,403 +0.17(+3.21%)
Oct 31, 2008 5.061 5.501 4.927 5.383 1,316,919 +0.25(+4.90%)
Oct 30, 2008 5.116 5.171 4.770 5.132 672,566 +0.15(+3.00%)
Oct 29, 2008 5.132 5.132 4.904 4.982 824,365 -0.09(-1.71%)
Oct 28, 2008 5.147 5.336 4.754 5.069 876,982 +0.05(+0.94%)
Oct 27, 2008 4.982 5.265 4.809 5.021 944,335 -0.06(-1.08%)
Oct 24, 2008 4.880 5.422 4.809 5.077 1,023,189 -0.19(-3.58%)
Oct 23, 2008 5.454 5.509 4.966 5.265 1,274,456 -0.20(-3.74%)
Oct 22, 2008 6.004 6.169 5.422 5.469 1,015,886 -0.61(-10.08%)
Oct 21, 2008 5.996 6.228 5.792 6.082 799,761 -0.02(-0.26%)
Oct 20, 2008 5.682 6.130 5.650 6.098 747,121 +0.51(+9.14%)
Oct 17, 2008 5.226 5.957 5.226 5.587 947,576 +0.20(+3.80%)
Oct 16, 2008 5.155 5.446 4.966 5.383 1,271,050 +0.19(+3.63%)
Oct 15, 2008 5.705 5.799 5.187 5.194 482,270 -0.59(-10.19%)
Oct 14, 2008 6.075 6.350 5.666 5.784 775,521 -0.20(-3.29%)
Oct 13, 2008 5.682 6.130 5.642 5.980 771,566 +0.51(+9.34%)
Oct 10, 2008 5.210 5.713 5.116 5.469 1,837,774 -0.06(-1.14%)
Oct 09, 2008 5.886 6.075 5.532 5.532 1,193,820 -0.20(-3.56%)
Oct 08, 2008 5.218 6.020 5.147 5.737 1,528,742 +0.39(+7.20%)
Oct 07, 2008 5.666 5.917 5.352 5.352 833,459 -0.48(-8.22%)
Oct 06, 2008 5.925 5.949 5.540 5.831 1,121,546 -0.18(-3.01%)
Oct 03, 2008 6.169 6.475 6.004 6.012 921,536 -0.06(-0.91%)
Oct 02, 2008 6.436 6.483 6.043 6.067 677,744 -0.42(-6.54%)
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.