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 (%)
Jan 31, 2014 8.577 8.851 8.474 8.688 413,948 -0.08(-0.96%)
Jan 30, 2014 8.663 8.817 8.577 8.772 386,957 +0.20(+2.38%)
Jan 29, 2014 8.603 8.654 8.500 8.568 401,028 -0.08(-0.89%)
Jan 28, 2014 8.757 8.911 8.628 8.645 348,561 -0.13(-1.46%)
Jan 27, 2014 8.859 8.902 8.681 8.774 428,107 -0.08(-0.87%)
Jan 24, 2014 9.022 9.108 8.774 8.851 321,891 -0.27(-2.91%)
Jan 23, 2014 9.039 9.116 8.988 9.116 257,231 +0.02(+0.19%)
Jan 22, 2014 9.039 9.147 9.039 9.099 216,835 +0.09(+1.05%)
Jan 21, 2014 9.048 9.099 8.945 9.005 321,028 +0.06(+0.67%)
Jan 17, 2014 8.996 8.945 8.945 8.945 228,042 -0.11(-1.23%)
Jan 16, 2014 9.108 9.176 8.929 9.056 315,628 -0.11(-1.21%)
Jan 15, 2014 9.022 9.245 9.022 9.168 513,005 +0.15(+1.61%)
Jan 14, 2014 8.688 9.048 8.560 9.022 500,247 +0.39(+4.56%)
Jan 13, 2014 8.799 8.834 8.560 8.628 191,526 -0.20(-2.23%)
Jan 10, 2014 8.774 8.851 8.722 8.825 229,866 +0.03(+0.29%)
Jan 09, 2014 8.834 8.971 8.714 8.799 369,570 +0.02(+0.19%)
Jan 08, 2014 9.073 9.099 8.765 8.782 894,376 -0.27(-3.02%)
Jan 07, 2014 8.996 9.073 8.971 9.056 260,767 +0.07(+0.76%)
Jan 06, 2014 9.022 9.022 8.902 8.988 386,583 -0.02(-0.19%)
Jan 03, 2014 8.919 9.013 8.868 9.005 335,362 +0.09(+0.96%)
Jan 02, 2014 8.971 8.979 8.817 8.919 218,680 -0.06(-0.67%)
Dec 31, 2013 8.954 8.979 8.979 8.979 236,921 +0.02(+0.19%)
Dec 30, 2013 9.031 9.056 8.936 8.962 168,710 -0.04(-0.48%)
Dec 27, 2013 9.048 9.048 8.936 9.005 121,012 +0.00(+0.00%)
Dec 26, 2013 9.125 9.133 8.962 9.005 149,718 -0.05(-0.57%)
Dec 24, 2013 9.091 9.150 9.056 9.056 125,585 +0.01(+0.09%)
Dec 23, 2013 8.902 9.116 8.902 9.048 370,741 +0.17(+1.93%)
Dec 20, 2013 8.765 8.981 8.765 8.877 855,917 +0.10(+1.17%)
Dec 19, 2013 8.885 8.902 8.774 8.774 229,135 -0.11(-1.25%)
Dec 18, 2013 8.851 8.919 8.697 8.885 269,926 +0.08(+0.87%)
Dec 17, 2013 8.654 8.838 8.568 8.808 227,327 +0.18(+2.08%)
Dec 16, 2013 8.788 8.791 8.483 8.628 387,378 +0.09(+1.10%)
Dec 13, 2013 8.611 8.654 8.469 8.534 354,551 -0.03(-0.40%)
Dec 12, 2013 8.680 8.697 8.560 8.568 335,643 -0.13(-1.48%)
Dec 11, 2013 8.757 8.782 8.577 8.697 446,324 -0.07(-0.78%)
Dec 10, 2013 8.817 8.821 8.603 8.765 392,837 -0.08(-0.87%)
Dec 09, 2013 8.851 8.894 8.774 8.842 327,922 -0.01(-0.10%)
Dec 06, 2013 8.851 8.891 8.812 8.851 0 +0.12(+1.37%)
Dec 05, 2013 8.757 8.817 8.688 8.731 0 -0.03(-0.29%)
Dec 04, 2013 8.894 8.996 8.688 8.757 0 -0.15(-1.73%)
Dec 03, 2013 8.766 8.945 8.748 8.911 497,946 +0.11(+1.25%)
Dec 02, 2013 8.996 9.098 8.732 8.800 438,365 -0.18(-1.99%)
Nov 29, 2013 9.106 9.132 8.965 8.979 0 -0.05(-0.56%)
Nov 27, 2013 8.817 9.055 8.719 9.030 0 +0.25(+2.90%)
Nov 26, 2013 8.766 8.860 8.749 8.775 0 +0.01(+0.10%)
Nov 25, 2013 8.834 8.885 8.762 8.766 429,213 -0.03(-0.29%)
Nov 22, 2013 8.698 8.792 8.630 8.792 0 +0.14(+1.67%)
Nov 21, 2013 8.571 8.681 8.554 8.647 441,316 +0.13(+1.50%)
Nov 20, 2013 8.588 8.690 8.512 8.520 0 -0.06(-0.69%)
Nov 19, 2013 8.681 8.741 8.512 8.579 416,203 -0.08(-0.88%)
Nov 18, 2013 8.673 8.792 8.579 8.656 0 -0.04(-0.49%)
Nov 15, 2013 8.809 8.843 8.571 8.698 0 -0.05(-0.53%)
Nov 14, 2013 8.579 8.775 8.214 8.745 883,217 +0.40(+4.84%)
Nov 12, 2013 8.291 8.384 8.265 8.342 0 +0.03(+0.41%)
Nov 11, 2013 8.155 8.316 8.112 8.308 0 +0.10(+1.24%)
Nov 08, 2013 8.044 8.274 8.010 8.206 0 +0.22(+2.77%)
Nov 07, 2013 8.044 8.104 7.925 7.985 311,200 -0.04(-0.53%)
Nov 06, 2013 8.104 8.104 7.934 8.027 220,209 +0.00(+0.00%)
Nov 05, 2013 8.044 8.053 7.891 8.027 410,938 -0.08(-1.05%)
Nov 04, 2013 8.070 8.121 8.036 8.112 273,816 +0.09(+1.17%)
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.