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 30, 2008 6.703 6.884 6.444 6.499 1,644,570 -0.21(-3.16%)
Jun 27, 2008 6.923 7.010 6.680 6.711 1,800,906 -0.24(-3.50%)
Jun 26, 2008 7.230 7.293 6.908 6.955 1,355,441 -0.38(-5.14%)
Jun 25, 2008 7.096 7.387 7.096 7.332 1,586,649 +0.24(+3.44%)
Jun 24, 2008 7.277 7.418 7.088 7.088 1,025,186 -0.20(-2.80%)
Jun 23, 2008 7.536 7.630 7.293 7.293 430,193 -0.21(-2.83%)
Jun 20, 2008 7.685 7.717 7.387 7.505 1,010,333 -0.23(-2.95%)
Jun 19, 2008 7.520 7.756 7.387 7.733 527,835 +0.21(+2.82%)
Jun 18, 2008 7.638 7.733 7.481 7.520 413,752 -0.14(-1.85%)
Jun 17, 2008 7.796 7.851 7.646 7.662 443,461 -0.13(-1.61%)
Jun 16, 2008 7.528 7.788 7.528 7.788 588,812 +0.23(+3.01%)
Jun 13, 2008 7.497 7.646 7.442 7.560 466,511 +0.14(+1.91%)
Jun 12, 2008 7.418 7.560 7.371 7.418 608,903 +0.07(+0.96%)
Jun 11, 2008 7.489 7.599 7.308 7.348 1,482,784 -0.17(-2.30%)
Jun 10, 2008 7.560 7.615 7.458 7.520 975,540 -0.02(-0.31%)
Jun 09, 2008 7.756 7.788 7.426 7.544 880,786 -0.19(-2.44%)
Jun 06, 2008 7.882 7.929 7.717 7.733 627,754 -0.24(-3.05%)
Jun 05, 2008 7.827 8.039 7.796 7.976 759,272 +0.07(+0.89%)
Jun 04, 2008 7.646 7.953 7.646 7.906 610,065 +0.21(+2.76%)
Jun 03, 2008 7.788 7.858 7.638 7.693 644,740 -0.08(-1.01%)
Jun 02, 2008 7.968 8.039 7.638 7.772 570,059 -0.24(-2.94%)
May 30, 2008 7.913 8.071 7.866 8.008 763,082 +0.13(+1.60%)
May 29, 2008 7.866 7.961 7.811 7.882 855,685 -0.01(-0.10%)
May 28, 2008 8.047 8.110 7.803 7.890 519,522 -0.11(-1.38%)
May 27, 2008 7.796 8.094 7.796 8.000 531,527 +0.23(+2.93%)
May 26, 2008 7.827 7.945 7.670 7.772 412,148 +0.00(+0.00%)
May 23, 2008 7.827 7.945 7.670 7.772 412,148 -0.12(-1.49%)
May 22, 2008 7.717 8.063 7.717 7.890 809,472 +0.14(+1.83%)
May 21, 2008 7.748 7.976 7.701 7.748 830,952 -0.02(-0.20%)
May 20, 2008 7.913 7.961 7.717 7.764 1,013,359 -0.20(-2.56%)
May 19, 2008 7.843 8.196 7.780 7.968 1,157,078 +0.11(+1.40%)
May 16, 2008 8.149 8.149 7.780 7.858 981,724 -0.25(-3.10%)
May 15, 2008 7.921 8.141 7.921 8.110 764,029 +0.17(+2.08%)
May 14, 2008 7.984 8.031 7.913 7.945 1,347,541 -0.02(-0.20%)
May 13, 2008 7.898 8.078 7.866 7.961 1,346,700 +0.06(+0.70%)
May 12, 2008 7.906 7.937 7.748 7.906 1,588,530 +0.03(+0.40%)
May 09, 2008 8.094 8.393 7.803 7.874 2,952,801 -0.82(-9.40%)
May 08, 2008 8.408 8.880 8.401 8.691 1,312,958 +0.05(+0.55%)
May 07, 2008 8.762 8.982 8.621 8.644 760,667 -0.13(-1.43%)
May 06, 2008 8.408 8.809 8.408 8.770 697,766 +0.29(+3.43%)
May 05, 2008 8.369 8.542 8.369 8.479 594,680 +0.08(+0.94%)
May 02, 2008 8.629 8.640 8.259 8.401 801,670 -0.24(-2.73%)
May 01, 2008 8.157 8.636 8.102 8.636 809,476 +0.50(+6.08%)
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%)
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.