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 28, 2012 6.579 6.611 6.546 6.591 500,366 -0.04(-0.56%)
Sep 27, 2012 6.579 6.628 6.497 6.628 328,941 +0.10(+1.51%)
Sep 26, 2012 6.464 6.570 6.439 6.529 297,228 +0.07(+1.14%)
Sep 25, 2012 6.718 6.743 6.456 6.456 352,051 -0.19(-2.84%)
Sep 24, 2012 6.685 6.710 6.595 6.644 232,679 -0.07(-1.10%)
Sep 21, 2012 6.669 6.816 6.644 6.718 464,672 +0.11(+1.61%)
Sep 20, 2012 6.628 6.677 6.505 6.611 222,385 -0.05(-0.74%)
Sep 19, 2012 6.866 6.882 6.628 6.661 345,335 -0.25(-3.68%)
Sep 18, 2012 6.972 6.997 6.800 6.915 292,175 -0.05(-0.71%)
Sep 17, 2012 6.964 7.005 6.911 6.964 364,530 +0.01(+0.12%)
Sep 14, 2012 6.775 6.981 6.603 6.956 541,345 +0.23(+3.41%)
Sep 13, 2012 6.620 6.759 6.546 6.726 770,186 +0.14(+2.12%)
Sep 12, 2012 6.628 6.652 6.521 6.587 313,356 +0.00(+0.00%)
Sep 11, 2012 6.562 6.603 6.513 6.587 414,029 +0.05(+0.75%)
Sep 10, 2012 6.677 6.685 6.497 6.538 782,963 -0.11(-1.73%)
Sep 07, 2012 6.603 6.677 6.562 6.652 423,125 +0.03(+0.50%)
Sep 06, 2012 6.521 6.644 6.457 6.620 352,050 +0.13(+2.02%)
Sep 05, 2012 6.595 6.718 6.472 6.488 420,738 -0.07(-1.12%)
Sep 04, 2012 6.522 6.643 6.375 6.562 335,451 +0.06(+0.87%)
Aug 31, 2012 6.473 6.538 6.384 6.505 252,475 +0.06(+1.01%)
Aug 30, 2012 6.481 6.570 6.416 6.440 158,498 -0.06(-0.87%)
Aug 29, 2012 6.424 6.513 6.384 6.497 285,413 +0.10(+1.52%)
Aug 27, 2012 6.457 6.489 6.400 6.400 202,514 +0.02(+0.25%)
Aug 24, 2012 6.432 6.481 6.343 6.384 152,488 -0.06(-0.88%)
Aug 23, 2012 6.465 6.481 6.319 6.440 401,691 -0.06(-0.87%)
Aug 22, 2012 6.497 6.538 6.457 6.497 241,191 +0.01(+0.13%)
Aug 21, 2012 6.635 6.749 6.457 6.489 428,350 -0.13(-1.96%)
Aug 20, 2012 6.692 6.716 6.595 6.619 325,994 -0.10(-1.51%)
Aug 17, 2012 6.708 6.822 6.692 6.721 260,672 -0.00(-0.06%)
Aug 16, 2012 6.587 6.757 6.497 6.725 307,635 +0.11(+1.72%)
Aug 15, 2012 6.603 6.725 6.546 6.611 252,304 +0.02(+0.25%)
Aug 14, 2012 6.554 6.660 6.497 6.595 582,970 +0.10(+1.50%)
Aug 13, 2012 6.668 6.733 6.420 6.497 593,613 -0.20(-3.03%)
Aug 10, 2012 6.903 7.228 6.652 6.700 1,368,679 -1.07(-13.79%)
Aug 09, 2012 7.780 7.902 7.699 7.772 258,898 +0.00(+0.00%)
Aug 08, 2012 7.724 7.829 7.626 7.772 160,549 -0.01(-0.10%)
Aug 07, 2012 7.772 7.918 7.626 7.780 216,407 +0.05(+0.63%)
Aug 06, 2012 7.569 7.910 7.521 7.732 397,920 +0.18(+2.37%)
Aug 03, 2012 7.407 7.618 7.382 7.553 294,926 +0.23(+3.10%)
Aug 02, 2012 7.293 7.469 7.277 7.326 206,993 +0.00(+0.00%)
Aug 01, 2012 7.529 7.577 7.317 7.326 280,015 -0.19(-2.59%)
Jul 31, 2012 7.277 7.545 7.277 7.521 284,852 +0.23(+3.18%)
Jul 30, 2012 7.423 7.496 7.244 7.289 204,486 -0.13(-1.81%)
Jul 27, 2012 7.179 7.456 7.090 7.424 257,754 +0.28(+3.87%)
Jul 26, 2012 7.131 7.204 7.058 7.147 347,403 +0.13(+1.85%)
Jul 25, 2012 7.074 7.204 6.976 7.017 250,782 +0.00(+0.00%)
Jul 24, 2012 7.131 7.179 6.944 7.017 266,558 -0.11(-1.59%)
Jul 23, 2012 7.058 7.212 7.058 7.131 240,459 -0.09(-1.24%)
Jul 20, 2012 7.431 7.431 7.212 7.220 285,824 -0.27(-3.58%)
Jul 19, 2012 7.594 7.610 7.350 7.488 292,820 -0.04(-0.54%)
Jul 18, 2012 7.456 7.707 7.423 7.529 255,210 +0.09(+1.20%)
Jul 17, 2012 7.407 7.496 7.269 7.439 208,154 +0.05(+0.66%)
Jul 16, 2012 7.456 7.496 7.326 7.391 258,839 -0.11(-1.52%)
Jul 13, 2012 7.496 7.577 7.464 7.504 368,343 +0.01(+0.11%)
Jul 12, 2012 7.553 7.598 7.382 7.496 329,710 -0.15(-2.02%)
Jul 11, 2012 7.626 7.699 7.553 7.650 234,385 +0.03(+0.43%)
Jul 10, 2012 7.772 7.813 7.569 7.618 334,264 -0.14(-1.78%)
Jul 09, 2012 7.740 7.772 7.659 7.756 327,943 -0.02(-0.31%)
Jul 06, 2012 7.894 8.000 7.756 7.780 160,536 -0.21(-2.64%)
Jul 05, 2012 7.805 8.032 7.772 7.992 257,029 +0.16(+2.07%)
Jul 03, 2012 7.748 7.837 7.675 7.829 176,718 +0.06(+0.73%)
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.