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, 2010 7.882 7.921 7.583 7.638 606,136 -0.24(-3.09%)
Apr 29, 2010 7.717 7.890 7.630 7.882 479,330 +0.21(+2.77%)
Apr 28, 2010 7.748 7.921 7.489 7.670 312,718 -0.03(-0.41%)
Apr 27, 2010 7.803 8.000 7.662 7.701 465,320 -0.16(-2.00%)
Apr 26, 2010 7.843 7.984 7.780 7.858 516,964 +0.02(+0.30%)
Apr 23, 2010 7.756 7.851 7.591 7.835 229,038 +0.06(+0.81%)
Apr 22, 2010 7.528 7.835 7.473 7.772 734,466 +0.13(+1.75%)
Apr 21, 2010 7.591 7.654 7.465 7.638 449,853 +0.04(+0.52%)
Apr 20, 2010 7.568 7.638 7.481 7.599 256,844 +0.05(+0.62%)
Apr 19, 2010 7.395 7.591 7.308 7.552 371,757 +0.00(+0.00%)
Apr 16, 2010 7.536 7.615 7.379 7.552 508,624 +0.01(+0.10%)
Apr 15, 2010 7.560 7.630 7.465 7.544 335,108 -0.05(-0.62%)
Apr 14, 2010 7.018 7.599 7.018 7.591 1,399,234 +0.64(+9.15%)
Apr 13, 2010 6.892 6.978 6.892 6.955 141,057 +0.03(+0.45%)
Apr 12, 2010 6.931 7.002 6.860 6.923 241,720 -0.02(-0.23%)
Apr 09, 2010 6.994 7.041 6.892 6.939 221,034 -0.07(-1.01%)
Apr 08, 2010 7.057 7.065 6.955 7.010 217,010 -0.06(-0.89%)
Apr 07, 2010 6.986 7.214 6.915 7.073 567,642 +0.06(+0.78%)
Apr 06, 2010 6.915 7.025 6.876 7.018 256,072 +0.03(+0.45%)
Apr 05, 2010 6.876 7.018 6.829 6.986 564,124 +0.15(+2.18%)
Apr 01, 2010 7.002 6.837 6.837 6.837 338,619 -0.09(-1.36%)
Mar 31, 2010 7.025 7.151 6.923 6.931 446,706 -0.14(-2.00%)
Mar 30, 2010 6.978 7.151 6.900 7.073 205,397 +0.09(+1.35%)
Mar 29, 2010 6.931 7.010 6.829 6.978 255,284 +0.06(+0.91%)
Mar 26, 2010 6.994 7.065 6.797 6.915 310,679 -0.02(-0.34%)
Mar 25, 2010 7.065 7.285 6.931 6.939 425,087 -0.04(-0.56%)
Mar 24, 2010 6.970 7.143 6.939 6.978 480,524 -0.02(-0.34%)
Mar 23, 2010 6.750 7.033 6.719 7.002 502,624 +0.28(+4.09%)
Mar 22, 2010 6.530 6.782 6.412 6.727 294,070 +0.15(+2.27%)
Mar 19, 2010 6.813 6.813 6.522 6.577 521,925 -0.19(-2.79%)
Mar 18, 2010 6.837 6.915 6.719 6.766 237,118 -0.06(-0.92%)
Mar 17, 2010 6.805 6.884 6.766 6.829 282,110 +0.06(+0.81%)
Mar 16, 2010 6.797 6.900 6.680 6.774 368,488 +0.03(+0.47%)
Mar 15, 2010 6.750 6.955 6.711 6.742 294,335 -0.20(-2.83%)
Mar 12, 2010 6.931 6.978 6.805 6.939 145,302 +0.02(+0.34%)
Mar 11, 2010 6.884 6.955 6.853 6.915 292,701 -0.03(-0.45%)
Mar 10, 2010 6.829 6.970 6.695 6.947 395,950 +0.14(+2.08%)
Mar 09, 2010 6.970 6.970 6.742 6.805 261,289 -0.10(-1.48%)
Mar 08, 2010 6.908 6.955 6.845 6.908 252,589 -0.02(-0.34%)
Mar 05, 2010 6.868 7.010 6.860 6.931 442,264 +0.09(+1.38%)
Mar 04, 2010 6.963 7.025 6.774 6.837 284,196 -0.09(-1.25%)
Mar 03, 2010 7.135 7.206 6.853 6.923 364,724 -0.18(-2.54%)
Mar 02, 2010 7.253 7.403 7.041 7.104 621,342 -0.11(-1.53%)
Mar 01, 2010 6.821 7.332 6.817 7.214 433,629 +0.42(+6.25%)
Feb 26, 2010 6.900 6.994 6.719 6.790 271,501 -0.09(-1.26%)
Feb 25, 2010 6.845 6.884 6.609 6.876 252,246 -0.08(-1.13%)
Feb 24, 2010 7.049 7.285 6.931 6.955 349,387 -0.05(-0.67%)
Feb 23, 2010 7.300 7.324 6.978 7.002 281,792 -0.29(-3.99%)
Feb 22, 2010 7.395 7.410 7.245 7.293 473,515 -0.07(-0.96%)
Feb 19, 2010 7.190 7.395 7.073 7.363 354,463 +0.17(+2.29%)
Feb 18, 2010 7.269 7.285 7.096 7.198 189,942 -0.06(-0.87%)
Feb 17, 2010 7.355 7.418 7.112 7.261 267,610 -0.06(-0.75%)
Feb 16, 2010 7.025 7.324 7.025 7.316 443,857 +0.31(+4.49%)
Feb 12, 2010 6.782 7.002 7.002 7.002 420,697 +0.06(+0.79%)
Feb 11, 2010 6.491 6.955 6.491 6.947 660,574 +0.45(+6.89%)
Feb 10, 2010 6.263 6.570 6.263 6.499 545,817 +0.18(+2.86%)
Feb 09, 2010 6.357 6.483 6.224 6.318 781,670 -0.02(-0.37%)
Feb 08, 2010 5.910 6.365 5.862 6.342 1,073,615 +0.46(+7.74%)
Feb 05, 2010 6.680 6.680 5.658 5.886 2,025,815 -0.81(-12.09%)
Feb 04, 2010 6.695 6.955 6.593 6.695 943,383 +0.00(+0.00%)
Feb 03, 2010 6.727 6.986 6.570 6.695 403,190 -0.09(-1.39%)
Feb 02, 2010 6.601 6.868 6.499 6.790 494,746 +0.17(+2.61%)
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.