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 (%)
Nov 30, 2011 7.306 7.592 7.163 7.568 852,548 +0.63(+9.03%)
Nov 29, 2011 7.100 7.100 6.878 6.941 436,886 -0.17(-2.34%)
Nov 28, 2011 7.044 7.132 6.854 7.108 600,019 +0.36(+5.29%)
Nov 25, 2011 7.029 7.203 6.743 6.751 202,587 -0.31(-4.38%)
Nov 23, 2011 7.314 7.378 7.036 7.060 467,410 -0.36(-4.81%)
Nov 22, 2011 7.695 7.798 7.417 7.417 510,741 -0.30(-3.91%)
Nov 21, 2011 7.758 7.830 7.457 7.719 561,635 -0.22(-2.80%)
Nov 18, 2011 7.965 8.060 7.798 7.941 581,705 -0.02(-0.20%)
Nov 17, 2011 7.893 8.004 7.806 7.957 802,969 +0.02(+0.20%)
Nov 16, 2011 8.036 8.282 7.901 7.941 544,258 -0.13(-1.67%)
Nov 15, 2011 7.846 8.123 7.774 8.076 448,637 +0.16(+2.00%)
Nov 14, 2011 8.044 8.044 7.695 7.917 782,225 -0.22(-2.73%)
Nov 11, 2011 7.386 8.210 7.346 8.139 1,043,078 +0.20(+2.50%)
Nov 10, 2011 7.941 8.076 7.695 7.941 495,131 +0.14(+1.83%)
Nov 09, 2011 8.171 8.361 7.774 7.798 437,081 -0.68(-8.04%)
Nov 08, 2011 8.242 8.496 8.076 8.480 318,419 +0.29(+3.59%)
Nov 07, 2011 8.528 8.528 7.949 8.187 574,757 -0.39(-4.53%)
Nov 04, 2011 8.607 8.718 8.480 8.575 377,874 -0.12(-1.37%)
Nov 03, 2011 8.456 8.766 8.282 8.694 516,789 +0.42(+5.08%)
Nov 02, 2011 8.060 8.282 7.933 8.274 710,469 +0.40(+5.14%)
Nov 01, 2011 7.877 8.004 7.703 7.869 887,538 -0.42(-5.07%)
Oct 31, 2011 8.330 8.433 8.139 8.290 553,292 -0.16(-1.88%)
Oct 28, 2011 8.472 8.552 8.274 8.448 1,017,937 -0.09(-1.02%)
Oct 27, 2011 7.949 8.599 7.790 8.536 702,039 +0.88(+11.50%)
Oct 26, 2011 7.576 7.806 7.378 7.655 369,376 +0.21(+2.88%)
Oct 25, 2011 7.655 7.750 7.417 7.441 396,125 -0.32(-4.09%)
Oct 24, 2011 7.322 7.774 7.298 7.758 372,698 +0.47(+6.42%)
Oct 21, 2011 7.330 7.378 7.124 7.290 299,603 +0.13(+1.77%)
Oct 20, 2011 7.298 7.314 6.830 7.163 329,435 -0.17(-2.27%)
Oct 19, 2011 7.512 7.536 7.282 7.330 342,847 -0.20(-2.63%)
Oct 18, 2011 7.100 7.544 7.029 7.528 436,600 +0.47(+6.63%)
Oct 17, 2011 7.449 7.449 7.029 7.060 351,799 -0.49(-6.51%)
Oct 14, 2011 7.512 7.584 7.298 7.552 307,692 +0.13(+1.71%)
Oct 13, 2011 7.155 7.497 7.124 7.425 395,699 +0.19(+2.63%)
Oct 12, 2011 6.941 7.298 6.941 7.235 394,740 +0.40(+5.92%)
Oct 11, 2011 6.735 6.854 6.695 6.830 308,729 +0.01(+0.12%)
Oct 10, 2011 6.481 6.846 6.481 6.822 673,150 +0.50(+7.90%)
Oct 07, 2011 6.584 6.664 6.196 6.322 698,118 -0.23(-3.51%)
Oct 06, 2011 6.644 6.687 6.505 6.553 768,310 -0.02(-0.36%)
Oct 05, 2011 6.632 6.783 6.501 6.576 689,100 -0.07(-1.07%)
Oct 04, 2011 5.926 6.664 5.870 6.648 693,141 +0.68(+11.44%)
Oct 03, 2011 6.370 6.553 5.966 5.966 594,983 -0.50(-7.73%)
Sep 30, 2011 6.497 6.703 6.402 6.465 605,128 -0.17(-2.63%)
Sep 29, 2011 6.616 6.814 6.378 6.640 494,746 +0.18(+2.83%)
Sep 28, 2011 6.489 6.614 6.307 6.457 729,822 -0.01(-0.12%)
Sep 27, 2011 6.378 6.743 6.362 6.465 489,345 +0.27(+4.35%)
Sep 26, 2011 6.624 6.624 6.140 6.196 882,454 -0.38(-5.79%)
Sep 23, 2011 6.338 6.592 6.275 6.576 548,761 +0.25(+3.88%)
Sep 22, 2011 6.219 6.568 6.196 6.330 596,691 -0.14(-2.21%)
Sep 21, 2011 6.806 6.949 6.457 6.473 370,021 -0.32(-4.67%)
Sep 20, 2011 7.068 7.211 6.783 6.791 270,247 -0.27(-3.82%)
Sep 19, 2011 7.203 7.203 6.925 7.060 250,391 -0.31(-4.20%)
Sep 16, 2011 7.386 7.409 7.203 7.370 488,329 +0.05(+0.65%)
Sep 15, 2011 7.322 7.362 7.036 7.322 382,109 +0.11(+1.54%)
Sep 14, 2011 7.052 7.362 6.862 7.211 452,552 +0.26(+3.77%)
Sep 13, 2011 6.791 7.005 6.727 6.949 427,197 +0.22(+3.30%)
Sep 12, 2011 6.418 6.735 6.362 6.727 389,897 +0.20(+3.04%)
Sep 09, 2011 6.727 6.886 6.449 6.529 492,858 -0.28(-4.08%)
Sep 08, 2011 6.981 7.140 6.743 6.806 457,765 -0.27(-3.81%)
Sep 07, 2011 6.838 7.100 6.838 7.076 438,946 +0.38(+5.69%)
Sep 06, 2011 6.475 6.727 6.326 6.695 539,633 -0.01(-0.12%)
Sep 02, 2011 6.837 6.994 6.648 6.703 525,632 -0.31(-4.48%)
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.