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 (%)
Oct 31, 2013 8.231 8.282 8.180 8.189 0 -0.06(-0.72%)
Oct 30, 2013 8.393 8.410 8.240 8.248 191,184 -0.11(-1.27%)
Oct 29, 2013 8.282 8.376 8.265 8.354 0 +0.08(+1.03%)
Oct 28, 2013 8.248 8.329 8.180 8.269 0 +0.04(+0.46%)
Oct 25, 2013 8.240 8.274 8.163 8.231 0 +0.05(+0.62%)
Oct 24, 2013 8.087 8.214 8.044 8.180 322,918 +0.18(+2.23%)
Oct 23, 2013 8.078 8.121 7.942 8.002 305,696 -0.12(-1.46%)
Oct 22, 2013 8.180 8.257 8.104 8.121 289,502 +0.02(+0.21%)
Oct 21, 2013 8.112 8.189 8.095 8.104 305,284 +0.03(+0.42%)
Oct 18, 2013 7.976 8.104 7.866 8.070 362,614 +0.17(+2.21%)
Oct 17, 2013 7.874 7.942 7.832 7.896 249,073 +0.01(+0.16%)
Oct 16, 2013 7.942 7.993 7.815 7.883 230,046 +0.01(+0.11%)
Oct 15, 2013 7.925 8.002 7.857 7.874 205,639 -0.10(-1.28%)
Oct 14, 2013 7.908 8.010 7.908 7.976 244,558 +0.03(+0.43%)
Oct 11, 2013 7.815 7.959 7.730 7.942 0 +0.08(+1.08%)
Oct 10, 2013 7.840 7.900 7.823 7.857 139,614 +0.16(+2.10%)
Oct 09, 2013 7.772 7.823 7.654 7.696 204,942 -0.02(-0.22%)
Oct 08, 2013 7.849 7.849 7.671 7.713 240,995 -0.10(-1.30%)
Oct 07, 2013 7.789 7.857 7.772 7.815 0 -0.06(-0.76%)
Oct 04, 2013 7.789 7.887 7.781 7.874 0 +0.07(+0.87%)
Oct 03, 2013 7.840 7.934 7.713 7.806 0 -0.08(-0.97%)
Oct 02, 2013 7.908 7.947 7.798 7.883 147,562 -0.08(-1.07%)
Oct 01, 2013 7.925 7.985 7.874 7.968 324,784 +0.06(+0.75%)
Sep 30, 2013 7.756 7.925 7.713 7.908 339,134 +0.06(+0.76%)
Sep 27, 2013 7.823 7.900 7.756 7.849 0 -0.05(-0.65%)
Sep 26, 2013 7.883 7.913 7.836 7.900 192,322 +0.03(+0.32%)
Sep 25, 2013 7.849 7.951 7.798 7.874 337,551 +0.03(+0.32%)
Sep 24, 2013 7.891 7.959 7.834 7.849 318,998 +0.01(+0.11%)
Sep 23, 2013 7.925 7.959 7.764 7.840 572,984 -0.04(-0.54%)
Sep 20, 2013 7.976 7.976 7.781 7.883 0 -0.10(-1.28%)
Sep 19, 2013 8.010 8.047 7.925 7.985 90,362 +0.01(+0.11%)
Sep 18, 2013 7.917 8.036 7.815 7.976 0 +0.08(+0.97%)
Sep 17, 2013 7.900 7.976 7.857 7.900 0 +0.00(+0.00%)
Sep 16, 2013 7.934 8.061 7.866 7.900 0 -0.01(-0.11%)
Sep 13, 2013 7.951 8.061 7.815 7.908 0 +0.01(+0.11%)
Sep 12, 2013 8.019 8.044 7.874 7.900 0 -0.10(-1.27%)
Sep 11, 2013 7.951 8.070 7.934 8.002 0 +0.05(+0.64%)
Sep 10, 2013 7.900 8.002 7.840 7.951 185,340 +0.10(+1.30%)
Sep 09, 2013 7.798 7.862 7.739 7.849 0 +0.08(+1.09%)
Sep 06, 2013 7.756 7.781 7.552 7.764 0 +0.08(+0.99%)
Sep 05, 2013 7.654 7.756 7.569 7.688 138,533 +0.06(+0.78%)
Sep 04, 2013 7.458 7.671 7.458 7.628 0 +0.20(+2.75%)
Sep 03, 2013 7.559 7.752 7.357 7.424 0 +0.02(+0.23%)
Aug 30, 2013 7.609 7.660 7.399 7.407 0 -0.24(-3.08%)
Aug 29, 2013 7.550 7.702 7.550 7.643 128,427 +0.09(+1.23%)
Aug 28, 2013 7.710 7.744 7.513 7.550 0 +0.00(+0.00%)
Aug 27, 2013 7.567 7.588 7.508 7.550 249,970 -0.13(-1.64%)
Aug 26, 2013 7.618 7.702 7.580 7.677 0 +0.06(+0.77%)
Aug 23, 2013 7.677 7.677 7.567 7.618 0 -0.05(-0.66%)
Aug 22, 2013 7.576 7.702 7.559 7.668 139,753 +0.12(+1.56%)
Aug 21, 2013 7.542 7.660 7.487 7.550 191,218 -0.04(-0.55%)
Aug 20, 2013 7.542 7.660 7.500 7.593 177,063 +0.08(+1.01%)
Aug 19, 2013 7.534 7.576 7.508 7.517 227,142 +0.00(+0.00%)
Aug 16, 2013 7.517 7.643 7.517 7.517 0 -0.03(-0.45%)
Aug 15, 2013 7.753 7.786 7.534 7.550 257,561 -0.31(-3.96%)
Aug 14, 2013 7.854 7.946 7.854 7.862 272,732 -0.02(-0.21%)
Aug 13, 2013 7.904 7.912 7.828 7.879 231,595 +0.01(+0.11%)
Aug 12, 2013 7.719 7.971 7.710 7.870 353,274 +0.03(+0.32%)
Aug 09, 2013 8.064 8.064 7.702 7.845 867,973 -0.40(-4.90%)
Aug 08, 2013 8.274 8.333 8.182 8.249 289,678 +0.08(+0.93%)
Aug 07, 2013 8.241 8.300 8.148 8.173 177,763 -0.12(-1.42%)
Aug 06, 2013 8.460 8.460 8.266 8.291 211,834 -0.17(-1.99%)
Aug 05, 2013 8.199 8.460 8.165 8.460 366,739 +0.25(+3.08%)
Aug 02, 2013 8.316 8.333 8.148 8.207 388,517 -0.15(-1.81%)
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.