Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brooks Automation (NQ: BRKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.528	7.615	7.387	7.473	412,184	-0.16(-2.06%)
Jul 28, 2011	7.685	7.874	7.568	7.630	391,742	-0.05(-0.61%)
Jul 27, 2011	7.906	7.992	7.575	7.678	627,706	-0.28(-3.55%)
Jul 26, 2011	8.330	8.377	7.921	7.961	449,141	-0.37(-4.43%)
Jul 25, 2011	8.353	8.495	8.086	8.330	265,943	-0.14(-1.67%)
Jul 22, 2011	8.346	8.534	8.188	8.471	395,586	+0.15(+1.79%)
Jul 21, 2011	8.220	8.346	7.913	8.322	378,873	+0.10(+1.24%)
Jul 20, 2011	8.149	8.259	7.693	8.220	335,951	+0.10(+1.26%)
Jul 19, 2011	7.819	8.181	7.819	8.118	594,400	+0.42(+5.41%)
Jul 18, 2011	7.788	7.921	7.481	7.701	501,354	-0.14(-1.80%)
Jul 15, 2011	8.031	8.071	7.756	7.843	518,112	-0.18(-2.25%)
Jul 14, 2011	8.008	8.086	7.882	8.023	692,107	+0.03(+0.39%)
Jul 13, 2011	7.913	8.094	7.843	7.992	459,287	+0.10(+1.29%)
Jul 12, 2011	8.448	8.448	7.827	7.890	777,424	-0.59(-6.95%)
Jul 11, 2011	8.636	8.739	8.424	8.479	346,799	-0.33(-3.75%)
Jul 08, 2011	8.801	8.833	8.546	8.809	656,887	-0.11(-1.23%)
Jul 07, 2011	8.817	9.163	8.731	8.919	560,487	+0.23(+2.62%)
Jul 06, 2011	8.644	8.762	8.471	8.691	324,710	+0.01(+0.09%)
Jul 05, 2011	8.762	8.762	8.613	8.684	349,647	-0.12(-1.34%)
Jul 01, 2011	8.566	8.856	8.448	8.801	393,395	+0.27(+3.13%)
Jun 30, 2011	8.267	8.542	8.267	8.534	422,292	+0.26(+3.13%)
Jun 29, 2011	8.283	8.518	8.200	8.275	755,579	+0.02(+0.19%)
Jun 28, 2011	8.298	8.393	8.228	8.259	314,304	-0.02(-0.19%)
Jun 27, 2011	8.126	8.330	8.031	8.275	285,392	+0.20(+2.53%)
Jun 24, 2011	8.361	8.393	8.031	8.071	1,679,716	-0.24(-2.93%)
Jun 23, 2011	7.953	8.338	7.882	8.314	392,553	+0.22(+2.72%)
Jun 22, 2011	8.078	8.259	8.071	8.094	254,935	-0.05(-0.58%)
Jun 21, 2011	8.031	8.287	7.984	8.141	488,600	+0.18(+2.27%)
Jun 20, 2011	7.968	8.102	7.890	7.961	318,284	+0.03(+0.35%)
Jun 17, 2011	8.110	8.228	7.827	7.933	839,060	-0.07(-0.93%)
Jun 16, 2011	8.338	8.416	7.921	8.008	647,581	-0.33(-3.96%)
Jun 15, 2011	8.385	8.456	8.259	8.338	518,708	-0.20(-2.39%)
Jun 14, 2011	8.385	8.629	8.377	8.542	512,632	+0.31(+3.72%)
Jun 13, 2011	8.338	8.424	8.047	8.236	618,594	-0.02(-0.29%)
Jun 10, 2011	7.913	8.345	7.874	8.259	976,867	+0.32(+4.06%)
Jun 09, 2011	8.220	8.275	7.913	7.937	503,137	-0.27(-3.26%)
Jun 08, 2011	8.440	8.573	8.145	8.204	379,495	-0.25(-2.97%)
Jun 07, 2011	8.566	8.613	8.346	8.456	364,582	-0.01(-0.09%)
Jun 06, 2011	8.463	8.691	8.322	8.463	529,050	+0.04(+0.47%)
Jun 03, 2011	8.518	8.636	8.377	8.424	369,764	-0.26(-2.99%)
May 24, 2011	8.754	9.076	8.632	8.684	904,713	+0.06(+0.73%)
May 23, 2011	8.644	8.762	8.448	8.621	358,157	-0.27(-3.01%)
May 20, 2011	8.904	9.029	8.754	8.888	353,276	-0.09(-1.05%)
May 19, 2011	9.289	9.289	8.770	8.982	384,410	-0.19(-2.06%)
May 18, 2011	9.029	9.265	8.888	9.171	445,214	+0.21(+2.37%)
May 17, 2011	8.904	9.092	8.778	8.959	318,196	-0.02(-0.26%)
May 16, 2011	9.155	9.257	8.943	8.982	407,146	-0.21(-2.31%)
May 13, 2011	9.509	9.548	9.194	9.194	278,803	-0.32(-3.39%)
May 12, 2011	9.289	9.540	9.125	9.516	631,196	+0.16(+1.68%)
May 11, 2011	9.744	9.776	9.320	9.359	561,542	-0.40(-4.11%)
May 10, 2011	9.532	9.815	9.469	9.760	431,660	+0.24(+2.56%)
May 09, 2011	9.579	9.619	9.391	9.516	675,905	-0.11(-1.14%)
May 06, 2011	9.556	9.729	9.399	9.627	768,008	+0.20(+2.17%)
May 05, 2011	9.108	9.666	8.841	9.422	1,001,094	+0.19(+2.04%)
May 04, 2011	9.375	9.532	9.045	9.234	432,490	-0.08(-0.84%)
May 03, 2011	9.257	9.430	9.076	9.312	499,469	+0.04(+0.42%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Brooks Automation (NQ: BRKS )

Historical Prices