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, 2009 4.699 5.100 4.613 4.888 346,206 +0.24(+5.07%)
Apr 29, 2009 4.440 4.723 4.401 4.652 304,216 +0.26(+5.90%)
Apr 28, 2009 4.314 4.519 4.228 4.393 338,980 +0.01(+0.18%)
Apr 27, 2009 4.448 4.558 4.291 4.385 270,479 -0.15(-3.29%)
Apr 24, 2009 4.503 4.660 4.448 4.534 430,413 +0.09(+2.12%)
Apr 23, 2009 4.746 4.825 4.440 4.440 548,589 -0.30(-6.30%)
Apr 22, 2009 4.629 5.006 4.605 4.739 300,747 +0.02(+0.33%)
Apr 21, 2009 4.613 4.754 4.597 4.723 219,139 +0.09(+2.04%)
Apr 20, 2009 4.699 4.794 4.613 4.629 396,533 -0.21(-4.38%)
Apr 17, 2009 4.668 4.919 4.566 4.841 249,601 +0.20(+4.23%)
Apr 16, 2009 4.401 4.684 4.401 4.644 315,969 +0.18(+4.05%)
Apr 15, 2009 4.244 4.487 4.165 4.464 250,859 +0.11(+2.53%)
Apr 14, 2009 4.361 4.534 4.283 4.354 284,688 -0.10(-2.29%)
Apr 13, 2009 4.479 4.526 4.196 4.456 188,211 -0.10(-2.24%)
Apr 09, 2009 4.126 4.558 4.126 4.558 420,516 +0.52(+12.84%)
Apr 08, 2009 3.858 4.039 3.772 4.039 187,897 +0.20(+5.33%)
Apr 07, 2009 3.851 3.890 3.709 3.835 322,420 -0.08(-2.01%)
Apr 06, 2009 3.913 3.953 3.709 3.913 257,158 -0.05(-1.19%)
Apr 03, 2009 3.976 4.016 3.796 3.961 415,799 -0.02(-0.40%)
Apr 02, 2009 3.717 4.071 3.544 3.976 534,230 +0.36(+10.00%)
Apr 01, 2009 3.544 3.631 3.403 3.615 291,813 -0.01(-0.22%)
Mar 31, 2009 3.607 3.780 3.513 3.623 521,096 +0.04(+1.10%)
Mar 30, 2009 3.693 3.693 3.411 3.583 236,034 -0.42(-10.59%)
Mar 26, 2009 3.843 4.118 3.693 4.008 345,024 +0.24(+6.25%)
Mar 25, 2009 3.921 3.921 3.481 3.772 281,334 +0.05(+1.27%)
Mar 24, 2009 3.693 3.803 3.693 3.725 295,358 -0.05(-1.25%)
Mar 23, 2009 3.741 3.851 3.348 3.772 486,923 +0.49(+14.83%)
Mar 20, 2009 3.662 3.748 3.283 3.285 477,185 -0.34(-9.33%)
Mar 19, 2009 3.851 3.851 3.607 3.623 251,476 -0.18(-4.75%)
Mar 18, 2009 3.678 3.929 3.521 3.803 323,110 +0.13(+3.42%)
Mar 17, 2009 3.269 3.678 3.269 3.678 256,797 +0.39(+11.96%)
Mar 16, 2009 3.308 3.521 3.246 3.285 262,390 -0.13(-3.69%)
Mar 13, 2009 3.332 3.442 3.269 3.411 256,528 +0.05(+1.40%)
Mar 12, 2009 3.135 3.481 3.018 3.363 368,661 +0.20(+6.47%)
Mar 11, 2009 2.955 3.198 2.900 3.159 342,832 +0.24(+8.06%)
Mar 10, 2009 2.688 2.970 2.664 2.923 403,457 +0.31(+11.71%)
Mar 09, 2009 2.664 2.805 2.593 2.617 367,900 -0.09(-3.20%)
Mar 06, 2009 2.735 2.837 2.609 2.703 348,018 -0.01(-0.29%)
Mar 05, 2009 2.837 2.923 2.695 2.711 501,515 -0.19(-6.50%)
Mar 04, 2009 2.813 2.939 2.758 2.900 406,061 -0.12(-3.91%)
Mar 02, 2009 3.293 3.348 2.994 3.018 539,111 -0.35(-10.28%)
Feb 27, 2009 3.293 3.481 3.230 3.363 445,872 +0.02(+0.71%)
Feb 26, 2009 3.324 3.513 3.238 3.340 484,045 +0.04(+1.19%)
Feb 25, 2009 3.269 3.324 3.120 3.301 448,386 +0.02(+0.48%)
Feb 24, 2009 3.010 3.356 3.010 3.285 528,018 +0.31(+10.58%)
Feb 23, 2009 3.167 3.214 2.915 2.970 449,950 -0.17(-5.50%)
Feb 20, 2009 3.057 3.222 2.970 3.143 495,746 +0.02(+0.76%)
Feb 19, 2009 3.277 3.379 3.096 3.120 511,383 -0.10(-3.17%)
Feb 18, 2009 3.301 3.466 3.222 3.222 608,699 -0.06(-1.68%)
Feb 17, 2009 3.521 3.536 3.277 3.277 456,090 -0.39(-10.71%)
Feb 13, 2009 3.403 3.733 3.308 3.670 456,916 +0.28(+8.35%)
Feb 12, 2009 3.293 3.489 3.261 3.387 375,069 +0.02(+0.70%)
Feb 11, 2009 3.356 3.513 3.230 3.363 527,988 +0.02(+0.47%)
Feb 10, 2009 3.953 4.110 3.348 3.348 827,258 -0.94(-21.98%)
Feb 09, 2009 4.503 4.605 4.165 4.291 481,325 -0.31(-6.83%)
Feb 06, 2009 4.016 4.629 3.866 4.605 933,967 +0.60(+14.90%)
Feb 05, 2009 3.890 4.126 3.780 4.008 560,115 +0.08(+2.00%)
Feb 04, 2009 3.607 4.016 3.576 3.929 1,259,019 +0.31(+8.70%)
Feb 03, 2009 3.607 3.693 3.513 3.615 424,083 -0.07(-1.92%)
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.