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 29, 2016 9.248 9.248 8.442 8.766 717,933 -0.39(-4.25%)
Apr 28, 2016 9.415 9.582 9.063 9.155 249,152 -0.30(-3.14%)
Apr 27, 2016 9.461 9.674 9.322 9.452 201,384 -0.02(-0.20%)
Apr 26, 2016 9.304 9.470 9.202 9.470 179,142 +0.23(+2.51%)
Apr 25, 2016 9.304 9.368 9.127 9.239 194,676 -0.08(-0.89%)
Apr 22, 2016 9.313 9.396 9.192 9.322 250,029 -0.02(-0.20%)
Apr 21, 2016 9.276 9.405 9.267 9.341 226,905 +0.09(+1.00%)
Apr 20, 2016 9.378 9.396 9.243 9.248 102,780 -0.16(-1.67%)
Apr 19, 2016 9.544 9.544 9.327 9.405 159,932 -0.06(-0.68%)
Apr 18, 2016 9.443 9.526 9.276 9.470 128,072 +0.03(+0.29%)
Apr 15, 2016 9.405 9.544 9.359 9.443 111,384 -0.02(-0.20%)
Apr 14, 2016 9.517 9.517 9.350 9.461 159,757 -0.08(-0.87%)
Apr 13, 2016 9.239 9.554 9.229 9.544 157,608 +0.38(+4.15%)
Apr 12, 2016 9.239 9.313 9.110 9.165 125,014 -0.11(-1.20%)
Apr 11, 2016 9.304 9.452 9.188 9.276 149,006 +0.04(+0.40%)
Apr 08, 2016 9.304 9.466 9.169 9.239 233,204 -0.02(-0.20%)
Apr 07, 2016 9.359 9.489 9.243 9.257 337,794 -0.14(-1.48%)
Apr 06, 2016 9.350 9.433 9.248 9.396 203,884 +0.01(+0.10%)
Apr 05, 2016 9.609 9.646 9.378 9.387 240,402 -0.27(-2.78%)
Apr 04, 2016 9.665 9.748 9.498 9.656 258,366 -0.04(-0.38%)
Apr 01, 2016 9.572 9.693 9.480 9.693 171,714 +0.06(+0.58%)
Mar 31, 2016 9.739 9.832 9.628 9.637 425,675 -0.13(-1.33%)
Mar 30, 2016 9.711 9.785 9.591 9.767 248,058 +0.17(+1.74%)
Mar 29, 2016 9.109 9.619 9.063 9.600 268,407 +0.42(+4.54%)
Mar 28, 2016 9.165 9.396 9.044 9.183 158,340 +0.02(+0.20%)
Mar 24, 2016 9.174 9.165 9.165 9.165 248,961 -0.04(-0.40%)
Mar 23, 2016 9.276 9.313 9.188 9.202 295,116 -0.07(-0.80%)
Mar 22, 2016 9.257 9.387 9.151 9.276 126,801 -0.06(-0.60%)
Mar 21, 2016 9.285 9.452 9.239 9.331 159,971 -0.02(-0.20%)
Mar 18, 2016 9.322 9.424 9.220 9.350 500,524 +0.09(+1.00%)
Mar 17, 2016 8.970 9.313 8.862 9.257 220,290 +0.25(+2.78%)
Mar 16, 2016 9.007 9.081 8.854 9.007 185,610 -0.05(-0.51%)
Mar 15, 2016 9.053 9.192 8.887 9.053 268,217 -0.02(-0.20%)
Mar 14, 2016 9.174 9.229 9.063 9.072 349,297 -0.13(-1.41%)
Mar 11, 2016 9.118 9.220 9.035 9.202 227,251 +0.15(+1.64%)
Mar 10, 2016 9.100 9.239 8.979 9.053 251,021 -0.05(-0.51%)
Mar 09, 2016 9.146 9.243 8.970 9.100 234,544 -0.05(-0.51%)
Mar 08, 2016 9.443 9.619 9.127 9.146 467,912 -0.32(-3.42%)
Mar 07, 2016 9.267 9.554 9.229 9.470 1,358,008 +0.28(+3.02%)
Mar 04, 2016 9.183 9.239 9.035 9.192 334,598 +0.02(+0.20%)
Mar 03, 2016 9.090 9.229 9.072 9.174 358,645 +0.08(+0.92%)
Mar 02, 2016 9.044 9.127 8.720 9.090 218,119 +0.02(+0.20%)
Mar 01, 2016 8.980 9.287 8.957 9.072 402,560 +0.13(+1.44%)
Feb 29, 2016 8.861 9.109 8.861 8.943 376,068 +0.16(+1.77%)
Feb 26, 2016 8.852 8.999 8.668 8.788 201,512 -0.03(-0.31%)
Feb 25, 2016 8.843 8.843 8.641 8.815 204,659 -0.03(-0.31%)
Feb 24, 2016 8.577 8.843 8.558 8.843 274,850 +0.23(+2.66%)
Feb 23, 2016 8.577 8.687 8.503 8.613 403,708 +0.04(+0.43%)
Feb 22, 2016 8.540 8.714 8.430 8.577 434,654 +0.11(+1.30%)
Feb 19, 2016 8.329 8.512 8.329 8.466 273,294 +0.19(+2.33%)
Feb 18, 2016 8.375 8.485 8.246 8.274 188,435 -0.06(-0.77%)
Feb 17, 2016 8.164 8.393 7.953 8.338 331,324 +0.26(+3.18%)
Feb 16, 2016 7.953 8.164 7.889 8.081 302,202 +0.26(+3.28%)
Feb 12, 2016 7.889 7.824 7.824 7.824 290,096 +0.05(+0.59%)
Feb 11, 2016 7.861 7.999 7.641 7.779 250,784 -0.25(-3.09%)
Feb 10, 2016 7.806 8.173 7.760 8.026 375,389 +0.25(+3.18%)
Feb 09, 2016 8.054 8.145 7.742 7.779 323,188 -0.41(-5.04%)
Feb 08, 2016 8.182 8.265 7.980 8.191 339,999 -0.01(-0.11%)
Feb 05, 2016 8.512 8.604 8.072 8.200 547,606 -0.33(-3.87%)
Feb 04, 2016 8.953 9.411 8.375 8.531 693,735 -0.17(-2.00%)
Feb 03, 2016 8.714 8.788 8.558 8.705 233,028 +0.03(+0.32%)
Feb 02, 2016 8.622 8.742 8.581 8.677 402,366 +0.06(+0.75%)
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.