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 28, 2008 2.963 3.104 2.923 3.033 185,099 +0.03(+1.05%)
Nov 26, 2008 2.530 3.010 2.515 3.002 594,831 +0.41(+15.76%)
Nov 25, 2008 2.530 2.633 2.434 2.593 816,495 +0.09(+3.45%)
Nov 24, 2008 2.303 2.515 2.232 2.507 491,596 +0.25(+11.15%)
Nov 21, 2008 2.075 2.255 1.980 2.255 1,174,171 +0.23(+11.24%)
Nov 20, 2008 2.161 2.295 2.012 2.027 1,096,175 -0.15(-6.86%)
Nov 19, 2008 2.334 2.436 2.161 2.177 703,039 -0.17(-7.05%)
Nov 18, 2008 2.554 2.570 2.271 2.342 936,168 -0.23(-8.87%)
Nov 17, 2008 2.845 2.884 2.546 2.570 873,809 -0.31(-10.66%)
Nov 14, 2008 3.183 3.214 2.853 2.876 971,861 -0.38(-11.59%)
Nov 13, 2008 3.183 3.269 2.766 3.253 1,285,537 +0.07(+2.22%)
Nov 12, 2008 4.039 4.086 3.175 3.183 1,354,487 -0.99(-23.73%)
Nov 11, 2008 4.330 4.424 4.173 4.173 594,143 -0.21(-4.84%)
Nov 10, 2008 4.652 4.668 4.361 4.385 511,816 -0.18(-3.96%)
Nov 07, 2008 4.762 4.825 4.503 4.566 889,794 -0.16(-3.33%)
Nov 06, 2008 5.108 5.273 4.723 4.723 668,345 -0.44(-8.52%)
Nov 05, 2008 5.524 5.634 5.139 5.163 567,463 -0.45(-7.98%)
Nov 04, 2008 5.705 5.815 5.501 5.611 658,854 +0.06(+0.99%)
Nov 03, 2008 5.595 5.658 5.257 5.556 661,403 +0.17(+3.21%)
Oct 31, 2008 5.061 5.501 4.927 5.383 1,316,919 +0.25(+4.90%)
Oct 30, 2008 5.116 5.171 4.770 5.132 672,566 +0.15(+3.00%)
Oct 29, 2008 5.132 5.132 4.904 4.982 824,365 -0.09(-1.71%)
Oct 28, 2008 5.147 5.336 4.754 5.069 876,982 +0.05(+0.94%)
Oct 27, 2008 4.982 5.265 4.809 5.021 944,335 -0.06(-1.08%)
Oct 24, 2008 4.880 5.422 4.809 5.077 1,023,189 -0.19(-3.58%)
Oct 23, 2008 5.454 5.509 4.966 5.265 1,274,456 -0.20(-3.74%)
Oct 22, 2008 6.004 6.169 5.422 5.469 1,015,886 -0.61(-10.08%)
Oct 21, 2008 5.996 6.228 5.792 6.082 799,761 -0.02(-0.26%)
Oct 20, 2008 5.682 6.130 5.650 6.098 747,121 +0.51(+9.14%)
Oct 17, 2008 5.226 5.957 5.226 5.587 947,576 +0.20(+3.80%)
Oct 16, 2008 5.155 5.446 4.966 5.383 1,271,050 +0.19(+3.63%)
Oct 15, 2008 5.705 5.799 5.187 5.194 482,270 -0.59(-10.19%)
Oct 14, 2008 6.075 6.350 5.666 5.784 775,521 -0.20(-3.29%)
Oct 13, 2008 5.682 6.130 5.642 5.980 771,566 +0.51(+9.34%)
Oct 10, 2008 5.210 5.713 5.116 5.469 1,837,774 -0.06(-1.14%)
Oct 09, 2008 5.886 6.075 5.532 5.532 1,193,820 -0.20(-3.56%)
Oct 08, 2008 5.218 6.020 5.147 5.737 1,528,742 +0.39(+7.20%)
Oct 07, 2008 5.666 5.917 5.352 5.352 833,459 -0.48(-8.22%)
Oct 06, 2008 5.925 5.949 5.540 5.831 1,121,546 -0.18(-3.01%)
Oct 03, 2008 6.169 6.475 6.004 6.012 921,536 -0.06(-0.91%)
Oct 02, 2008 6.436 6.483 6.043 6.067 677,744 -0.42(-6.54%)
Oct 01, 2008 6.467 6.562 6.381 6.491 562,471 -0.08(-1.20%)
Sep 30, 2008 6.853 6.908 6.397 6.570 1,021,909 -0.20(-3.02%)
Sep 29, 2008 7.135 7.159 6.766 6.774 879,101 -0.49(-6.71%)
Sep 26, 2008 7.159 7.269 7.073 7.261 559,713 -0.06(-0.86%)
Sep 25, 2008 7.403 7.528 7.308 7.324 574,186 -0.09(-1.27%)
Sep 24, 2008 7.811 7.984 7.379 7.418 931,132 -0.39(-5.03%)
Sep 23, 2008 8.243 8.267 7.662 7.811 884,582 -0.44(-5.33%)
Sep 22, 2008 8.754 8.817 8.173 8.251 1,441,118 -0.59(-6.67%)
Sep 19, 2008 8.691 8.880 8.483 8.841 2,627,886 +0.25(+2.93%)
Sep 18, 2008 7.662 8.613 7.465 8.589 2,480,114 +1.11(+14.81%)
Sep 17, 2008 7.340 7.560 7.285 7.481 1,230,016 +0.01(+0.11%)
Sep 16, 2008 6.994 7.505 6.963 7.473 935,106 +0.36(+5.08%)
Sep 15, 2008 6.978 7.277 6.837 7.112 662,857 -0.04(-0.55%)
Sep 12, 2008 7.175 7.183 6.908 7.151 570,128 -0.09(-1.19%)
Sep 11, 2008 7.230 7.300 7.080 7.238 982,724 -0.16(-2.13%)
Sep 10, 2008 7.379 7.481 7.167 7.395 1,109,749 +0.17(+2.28%)
Sep 09, 2008 7.465 7.646 7.222 7.230 761,976 -0.25(-3.36%)
Sep 08, 2008 7.363 7.505 7.238 7.481 882,920 +0.25(+3.48%)
Sep 05, 2008 7.096 7.293 7.080 7.230 934,871 +0.09(+1.21%)
Sep 04, 2008 7.253 7.371 7.080 7.143 1,077,230 -0.17(-2.26%)
Sep 03, 2008 7.646 7.685 7.293 7.308 826,534 -0.34(-4.42%)
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.