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 (%)
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%)
Sep 02, 2008 7.662 7.858 7.544 7.646 815,744 +0.09(+1.25%)
Aug 29, 2008 7.630 7.646 7.442 7.552 754,989 -0.12(-1.54%)
Aug 28, 2008 7.544 7.725 7.426 7.670 626,137 +0.14(+1.88%)
Aug 27, 2008 7.442 7.638 7.403 7.528 1,020,033 +0.06(+0.84%)
Aug 26, 2008 7.583 7.654 7.379 7.465 734,514 -0.11(-1.45%)
Aug 25, 2008 7.717 7.788 7.552 7.575 602,009 -0.18(-2.33%)
Aug 22, 2008 7.552 7.796 7.536 7.756 608,358 +0.26(+3.46%)
Aug 21, 2008 7.458 7.591 7.355 7.497 678,618 -0.02(-0.31%)
Aug 20, 2008 7.489 7.748 7.387 7.520 703,963 +0.08(+1.06%)
Aug 19, 2008 7.536 7.583 7.387 7.442 591,097 -0.17(-2.17%)
Aug 18, 2008 7.756 7.788 7.442 7.607 892,642 -0.16(-2.02%)
Aug 15, 2008 7.803 7.866 7.662 7.764 880,886 +0.06(+0.82%)
Aug 14, 2008 7.678 7.851 7.638 7.701 831,590 -0.06(-0.71%)
Aug 13, 2008 7.599 7.890 7.583 7.756 963,535 +0.17(+2.28%)
Aug 12, 2008 7.536 7.599 7.395 7.583 628,363 +0.03(+0.42%)
Aug 11, 2008 6.986 7.575 6.829 7.552 1,444,323 +0.54(+7.74%)
Aug 08, 2008 6.546 7.135 6.515 7.010 1,736,852 +0.43(+6.57%)
Aug 07, 2008 6.522 6.790 6.405 6.577 944,282 -0.06(-0.83%)
Aug 06, 2008 6.483 6.640 6.326 6.632 521,695 +0.12(+1.81%)
Aug 05, 2008 6.318 6.530 6.287 6.515 833,090 +0.31(+4.94%)
Aug 04, 2008 6.098 6.287 6.043 6.208 895,644 +0.06(+1.02%)
Aug 01, 2008 6.114 6.271 6.012 6.145 597,606 +0.01(+0.13%)
Jul 31, 2008 6.185 6.350 6.114 6.137 930,641 -0.15(-2.38%)
Jul 30, 2008 6.098 6.334 6.098 6.287 1,068,929 +0.04(+0.63%)
Jul 29, 2008 6.247 6.334 6.098 6.247 1,059,557 +0.18(+2.98%)
Jul 28, 2008 6.350 6.428 6.012 6.067 929,937 -0.31(-4.93%)
Jul 25, 2008 6.507 6.680 6.334 6.381 722,884 -0.05(-0.73%)
Jul 24, 2008 6.915 6.915 6.389 6.428 1,005,896 -0.45(-6.51%)
Jul 23, 2008 6.774 7.018 6.774 6.876 1,282,317 +0.09(+1.27%)
Jul 22, 2008 6.680 6.931 6.601 6.790 1,229,905 +0.06(+0.93%)
Jul 21, 2008 6.829 6.939 6.695 6.727 633,919 -0.07(-1.04%)
Jul 18, 2008 6.790 6.931 6.687 6.797 660,304 -0.04(-0.57%)
Jul 17, 2008 6.475 6.876 6.475 6.837 1,158,892 +0.38(+5.84%)
Jul 16, 2008 6.279 6.499 6.130 6.460 747,113 +0.20(+3.27%)
Jul 15, 2008 6.004 6.357 5.949 6.255 945,531 +0.22(+3.65%)
Jul 14, 2008 6.452 6.467 6.035 6.035 1,078,213 -0.34(-5.30%)
Jul 11, 2008 6.295 6.452 6.185 6.373 893,912 +0.00(+0.00%)
Jul 10, 2008 6.200 6.436 6.200 6.373 646,842 +0.17(+2.66%)
Jul 09, 2008 6.640 6.640 6.185 6.208 759,831 -0.44(-6.62%)
Jul 08, 2008 6.491 6.664 6.389 6.648 755,503 +0.18(+2.79%)
Jul 07, 2008 6.334 6.538 6.334 6.467 1,241,012 +0.17(+2.62%)
Jul 04, 2008 6.460 6.499 6.263 6.302 808,195 +0.00(+0.00%)
Jul 03, 2008 6.460 6.499 6.263 6.302 808,195 -0.13(-1.96%)
Jul 02, 2008 6.632 6.735 6.412 6.428 1,250,198 -0.21(-3.20%)
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.