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 (%)
Apr 30, 2008 8.424 8.479 8.102 8.141 666,705 -0.28(-3.27%)
Apr 29, 2008 8.236 8.440 8.236 8.416 503,068 +0.16(+1.90%)
Apr 28, 2008 8.126 8.369 8.016 8.259 688,431 +0.10(+1.25%)
Apr 25, 2008 8.306 8.385 7.937 8.157 1,128,388 -0.05(-0.57%)
Apr 24, 2008 7.638 8.298 7.607 8.204 776,507 +0.59(+7.74%)
Apr 23, 2008 7.513 7.725 7.481 7.615 974,252 +0.10(+1.36%)
Apr 22, 2008 7.819 7.858 7.418 7.513 902,524 -0.41(-5.16%)
Apr 21, 2008 8.118 8.236 7.898 7.921 765,532 -0.26(-3.17%)
Apr 18, 2008 8.133 8.330 8.039 8.181 849,456 +0.17(+2.06%)
Apr 17, 2008 8.204 8.353 7.968 8.016 604,000 -0.24(-2.86%)
Apr 16, 2008 7.976 8.322 7.976 8.251 760,024 +0.37(+4.69%)
Apr 15, 2008 7.913 7.945 7.701 7.882 780,299 +0.01(+0.10%)
Apr 14, 2008 7.929 8.008 7.858 7.874 581,053 -0.08(-0.99%)
Apr 11, 2008 8.102 8.188 7.906 7.953 601,008 -0.26(-3.16%)
Apr 10, 2008 8.071 8.306 8.071 8.212 793,254 +0.11(+1.36%)
Apr 09, 2008 8.133 8.196 8.047 8.102 1,142,656 -0.01(-0.10%)
Apr 08, 2008 8.291 8.291 8.094 8.110 941,748 -0.27(-3.19%)
Apr 07, 2008 8.401 8.566 8.322 8.377 597,293 +0.02(+0.19%)
Apr 04, 2008 8.456 8.511 8.251 8.361 440,181 -0.07(-0.84%)
Apr 03, 2008 8.149 8.526 8.126 8.432 558,157 +0.19(+2.29%)
Apr 02, 2008 8.094 8.330 8.086 8.243 561,929 +0.17(+2.04%)
Apr 01, 2008 7.725 8.078 7.725 8.078 574,768 +0.44(+5.76%)
Mar 31, 2008 7.670 7.788 7.615 7.638 1,024,968 -0.01(-0.10%)
Mar 28, 2008 7.701 7.953 7.623 7.646 741,723 -0.09(-1.22%)
Mar 27, 2008 7.866 8.047 7.733 7.740 903,165 -0.15(-1.89%)
Mar 26, 2008 8.039 8.039 7.772 7.890 544,425 -0.17(-2.14%)
Mar 25, 2008 7.984 8.149 7.906 8.063 819,843 +0.06(+0.79%)
Mar 24, 2008 7.623 8.086 7.623 8.000 755,458 +0.39(+5.17%)
Mar 21, 2008 7.756 7.756 7.363 7.607 1,861,763 +0.00(+0.00%)
Mar 20, 2008 7.756 7.756 7.363 7.607 1,861,763 +0.15(+2.00%)
Mar 19, 2008 8.008 8.063 7.458 7.458 1,493,783 -0.50(-6.23%)
Mar 18, 2008 7.693 7.992 7.623 7.953 710,795 +0.41(+5.42%)
Mar 17, 2008 7.395 7.670 7.308 7.544 830,088 -0.05(-0.62%)
Mar 14, 2008 7.906 7.906 7.426 7.591 1,222,176 -0.26(-3.30%)
Mar 13, 2008 7.709 7.921 7.615 7.851 1,094,399 +0.04(+0.50%)
Mar 12, 2008 7.756 8.008 7.579 7.811 2,590,641 +0.08(+1.02%)
Mar 11, 2008 7.623 7.803 7.505 7.733 1,712,488 +0.34(+4.57%)
Mar 10, 2008 7.638 7.662 7.355 7.395 831,421 -0.20(-2.69%)
Mar 07, 2008 7.293 7.717 7.230 7.599 1,844,984 +0.21(+2.87%)
Mar 06, 2008 7.858 7.961 7.371 7.387 1,778,022 -0.50(-6.37%)
Mar 05, 2008 7.913 8.157 7.819 7.890 1,849,434 -0.02(-0.30%)
Mar 04, 2008 7.717 7.992 7.717 7.913 1,882,145 +0.11(+1.41%)
Mar 03, 2008 7.890 7.976 7.662 7.803 1,180,551 -0.12(-1.49%)
Feb 29, 2008 8.165 8.212 7.882 7.921 1,080,228 -0.39(-4.64%)
Feb 28, 2008 8.518 8.613 8.275 8.306 749,081 -0.25(-2.94%)
Feb 27, 2008 8.408 8.676 8.377 8.558 1,004,370 +0.06(+0.74%)
Feb 26, 2008 8.416 8.707 8.361 8.495 997,180 +0.04(+0.46%)
Feb 25, 2008 8.322 8.503 8.133 8.456 1,274,947 +0.34(+4.16%)
Feb 22, 2008 8.306 8.353 8.016 8.118 1,195,582 -0.19(-2.27%)
Feb 21, 2008 8.597 8.660 8.283 8.306 998,510 -0.22(-2.58%)
Feb 20, 2008 8.330 8.589 8.291 8.526 1,197,148 +0.12(+1.40%)
Feb 19, 2008 8.511 8.629 8.393 8.408 1,528,640 +0.00(+0.00%)
Feb 18, 2008 8.573 8.746 8.369 8.408 1,595,185 +0.00(+0.00%)
Feb 15, 2008 8.573 8.746 8.369 8.408 1,595,185 -0.25(-2.90%)
Feb 14, 2008 8.408 8.754 8.338 8.660 2,424,879 +0.25(+2.99%)
Feb 13, 2008 8.330 8.503 8.251 8.408 1,768,107 +0.06(+0.75%)
Feb 12, 2008 8.369 8.951 8.298 8.346 3,714,067 -0.72(-7.89%)
Feb 11, 2008 8.919 9.186 8.676 9.061 1,480,018 +0.22(+2.49%)
Feb 08, 2008 9.116 9.186 8.794 8.841 1,971,800 -0.28(-3.02%)
Feb 07, 2008 9.784 9.862 9.076 9.116 2,063,880 -0.75(-7.57%)
Feb 06, 2008 9.988 10.19 9.721 9.862 1,206,255 -0.02(-0.24%)
Feb 05, 2008 10.00 10.23 9.870 9.886 944,901 -0.31(-3.01%)
Feb 04, 2008 10.26 10.26 9.941 10.19 704,794 -0.08(-0.77%)
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.