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, 2012 6.573 6.805 6.556 6.672 426,416 +0.08(+1.26%)
Dec 28, 2012 6.655 6.738 6.581 6.589 174,571 -0.11(-1.61%)
Dec 27, 2012 6.738 6.747 6.539 6.697 197,019 -0.05(-0.74%)
Dec 26, 2012 6.738 6.788 6.639 6.747 202,257 +0.07(+0.99%)
Dec 24, 2012 6.772 6.830 6.639 6.680 121,255 -0.10(-1.47%)
Dec 21, 2012 6.556 6.780 6.448 6.780 1,634,905 +0.13(+2.00%)
Dec 20, 2012 6.498 6.672 6.465 6.647 378,176 +0.17(+2.69%)
Dec 19, 2012 6.531 6.597 6.440 6.473 417,567 -0.07(-1.01%)
Dec 18, 2012 6.531 6.556 6.423 6.539 268,466 +0.04(+0.64%)
Dec 17, 2012 6.506 6.714 6.382 6.498 409,986 +0.01(+0.13%)
Dec 14, 2012 6.639 6.697 6.423 6.490 333,175 -0.19(-2.85%)
Dec 13, 2012 6.664 6.738 6.606 6.680 384,643 +0.02(+0.25%)
Dec 12, 2012 6.473 6.672 6.473 6.664 448,133 +0.19(+2.94%)
Dec 11, 2012 6.539 6.597 6.407 6.473 475,213 +0.01(+0.13%)
Dec 10, 2012 6.357 6.465 6.341 6.465 253,830 +0.12(+1.96%)
Dec 07, 2012 6.423 6.423 6.307 6.341 219,332 -0.07(-1.03%)
Dec 06, 2012 6.382 6.465 6.283 6.407 763,488 +0.04(+0.65%)
Dec 05, 2012 6.390 6.473 6.283 6.365 303,509 +0.01(+0.13%)
Dec 04, 2012 6.324 6.390 6.226 6.357 325,978 +0.04(+0.65%)
Nov 30, 2012 6.292 6.357 6.218 6.316 1,014,412 +0.07(+1.05%)
Nov 29, 2012 6.177 6.300 6.111 6.250 572,726 +0.16(+2.56%)
Nov 28, 2012 6.037 6.177 5.890 6.095 754,089 +0.03(+0.54%)
Nov 27, 2012 6.136 6.238 6.054 6.062 332,946 -0.07(-1.20%)
Nov 26, 2012 6.086 6.136 6.033 6.136 409,586 +0.02(+0.27%)
Nov 23, 2012 5.972 6.136 5.955 6.119 219,560 +0.16(+2.75%)
Nov 21, 2012 5.947 5.988 5.914 5.955 241,895 +0.02(+0.28%)
Nov 20, 2012 5.931 6.021 5.881 5.939 233,391 -0.02(-0.41%)
Nov 19, 2012 5.906 6.013 5.881 5.963 433,191 +0.15(+2.54%)
Nov 16, 2012 5.857 5.939 5.767 5.816 443,760 +0.07(+1.14%)
Nov 15, 2012 5.865 5.906 5.742 5.750 660,189 -0.10(-1.68%)
Nov 14, 2012 5.980 6.021 5.824 5.849 326,266 -0.10(-1.66%)
Nov 13, 2012 5.988 6.054 5.931 5.947 363,042 -0.10(-1.63%)
Nov 12, 2012 6.193 6.193 5.951 6.045 431,171 -0.12(-1.99%)
Nov 09, 2012 5.873 6.505 5.865 6.168 736,324 +0.24(+4.01%)
Nov 08, 2012 6.086 6.144 5.923 5.931 415,381 -0.16(-2.56%)
Nov 07, 2012 6.333 6.333 6.078 6.086 204,408 -0.31(-4.87%)
Nov 06, 2012 6.423 6.595 6.390 6.398 334,920 +0.02(+0.26%)
Nov 05, 2012 6.168 6.398 6.168 6.382 277,058 +0.23(+3.73%)
Nov 02, 2012 6.300 6.423 6.086 6.152 350,150 -0.11(-1.70%)
Nov 01, 2012 5.947 6.283 5.947 6.259 516,700 +0.34(+5.83%)
Oct 31, 2012 5.947 6.013 5.890 5.914 368,298 -0.01(-0.14%)
Oct 26, 2012 6.013 5.922 5.922 5.922 214,074 -0.11(-1.77%)
Oct 25, 2012 6.119 6.144 5.988 6.029 344,236 -0.07(-1.21%)
Oct 24, 2012 6.144 6.144 6.045 6.103 227,883 +0.01(+0.13%)
Oct 23, 2012 5.955 6.103 5.955 6.095 290,780 +0.08(+1.37%)
Oct 19, 2012 6.078 6.136 5.935 6.013 333,638 -0.10(-1.61%)
Oct 18, 2012 6.086 6.144 5.947 6.111 306,075 +0.04(+0.68%)
Oct 17, 2012 6.127 6.136 6.037 6.070 261,767 -0.02(-0.40%)
Oct 16, 2012 5.980 6.095 5.914 6.095 364,170 +0.24(+4.06%)
Oct 15, 2012 5.857 5.947 5.832 5.857 285,263 +0.02(+0.28%)
Oct 12, 2012 5.881 5.963 5.832 5.840 131,841 -0.05(-0.84%)
Oct 11, 2012 5.906 5.906 5.832 5.890 206,587 +0.03(+0.56%)
Oct 10, 2012 5.931 5.941 5.808 5.857 195,560 -0.07(-1.11%)
Oct 09, 2012 6.004 6.054 5.867 5.922 220,214 -0.07(-1.23%)
Oct 08, 2012 5.898 6.021 5.824 5.996 341,582 +0.09(+1.53%)
Oct 05, 2012 5.963 5.996 5.873 5.906 458,630 -0.01(-0.14%)
Oct 04, 2012 6.045 6.045 5.865 5.914 349,818 -0.08(-1.37%)
Oct 03, 2012 6.070 6.127 5.931 5.996 635,804 -0.08(-1.35%)
Oct 02, 2012 6.292 6.423 5.963 6.078 1,282,270 -0.32(-5.01%)
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.