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 (%)
Aug 31, 2009 5.249 5.265 5.100 5.108 253,426 -0.19(-3.56%)
Aug 28, 2009 5.501 5.642 5.202 5.297 147,632 -0.12(-2.18%)
Aug 27, 2009 5.501 5.501 5.242 5.414 129,071 -0.08(-1.43%)
Aug 26, 2009 5.579 5.611 5.399 5.493 156,856 -0.08(-1.41%)
Aug 25, 2009 5.603 5.658 5.509 5.572 135,751 +0.02(+0.28%)
Aug 24, 2009 5.532 5.587 5.352 5.556 188,955 +0.02(+0.43%)
Aug 21, 2009 5.430 5.603 5.218 5.532 372,274 +0.21(+3.99%)
Aug 20, 2009 5.383 5.462 5.202 5.320 197,335 -0.06(-1.17%)
Aug 19, 2009 5.053 5.391 5.045 5.383 236,490 +0.25(+4.90%)
Aug 18, 2009 5.069 5.179 4.935 5.132 193,253 +0.09(+1.87%)
Aug 17, 2009 4.856 5.061 4.754 5.037 261,778 +0.06(+1.26%)
Aug 14, 2009 5.069 5.147 4.723 4.974 210,758 -0.12(-2.31%)
Aug 13, 2009 5.061 5.194 4.974 5.092 214,160 +0.06(+1.25%)
Aug 12, 2009 4.825 5.249 4.765 5.029 372,179 +0.19(+3.90%)
Aug 11, 2009 5.053 5.053 4.629 4.841 308,717 -0.23(-4.50%)
Aug 10, 2009 5.163 5.194 5.014 5.069 337,053 -0.16(-3.01%)
Aug 07, 2009 4.998 5.705 4.919 5.226 1,590,768 +0.82(+18.54%)
Aug 06, 2009 4.636 4.660 4.401 4.409 162,000 -0.22(-4.75%)
Aug 05, 2009 4.786 4.786 4.464 4.629 223,683 -0.16(-3.28%)
Aug 04, 2009 4.684 4.817 4.597 4.786 251,882 +0.02(+0.49%)
Aug 03, 2009 4.707 4.825 4.652 4.762 241,062 +0.10(+2.19%)
Jul 31, 2009 4.542 4.778 4.534 4.660 338,820 +0.08(+1.72%)
Jul 30, 2009 4.644 4.754 4.542 4.581 367,922 -0.03(-0.68%)
Jul 29, 2009 4.801 4.825 4.558 4.613 394,860 -0.22(-4.55%)
Jul 28, 2009 4.849 4.998 4.621 4.833 180,412 -0.07(-1.44%)
Jul 27, 2009 4.911 4.959 4.754 4.904 162,845 -0.03(-0.64%)
Jul 24, 2009 4.966 5.006 4.676 4.935 273,594 -0.06(-1.26%)
Jul 23, 2009 4.456 5.187 4.361 4.998 714,578 +0.53(+11.78%)
Jul 22, 2009 4.275 4.558 4.189 4.471 197,707 +0.18(+4.21%)
Jul 21, 2009 4.354 4.369 4.157 4.291 244,052 -0.02(-0.55%)
Jul 20, 2009 4.464 4.464 4.251 4.314 143,163 -0.13(-3.00%)
Jul 17, 2009 4.299 4.511 4.228 4.448 278,878 +0.16(+3.66%)
Jul 16, 2009 4.181 4.346 4.149 4.291 180,985 +0.07(+1.68%)
Jul 15, 2009 3.874 4.228 3.788 4.220 508,223 +0.41(+10.72%)
Jul 14, 2009 3.536 3.811 3.466 3.811 217,481 +0.26(+7.30%)
Jul 13, 2009 3.371 3.552 3.301 3.552 201,677 +0.21(+6.35%)
Jul 10, 2009 3.269 3.403 3.269 3.340 185,164 +0.06(+1.67%)
Jul 09, 2009 3.285 3.379 3.269 3.285 201,432 +0.02(+0.48%)
Jul 08, 2009 3.403 3.418 3.222 3.269 316,902 -0.10(-3.03%)
Jul 07, 2009 3.403 3.481 3.371 3.371 272,619 -0.03(-0.92%)
Jul 06, 2009 3.576 3.583 3.340 3.403 181,003 -0.18(-5.04%)
Jul 02, 2009 3.631 3.717 3.426 3.583 498,301 -0.11(-2.98%)
Jul 01, 2009 3.560 3.764 3.473 3.693 368,571 +0.17(+4.91%)
Jun 30, 2009 3.662 3.733 3.489 3.521 258,417 -0.13(-3.45%)
Jun 29, 2009 3.741 3.756 3.536 3.646 216,811 -0.11(-2.93%)
Jun 26, 2009 3.756 3.858 3.583 3.756 855,356 -0.02(-0.42%)
Jun 25, 2009 3.536 3.780 3.513 3.772 296,244 +0.21(+5.96%)
Jun 24, 2009 3.528 3.788 3.489 3.560 238,292 +0.05(+1.57%)
Jun 23, 2009 3.301 3.560 3.246 3.505 479,989 +0.24(+7.21%)
Jun 22, 2009 3.450 3.450 3.246 3.269 402,849 -0.20(-5.88%)
Jun 19, 2009 3.741 3.741 3.458 3.473 1,031,649 -0.19(-5.15%)
Jun 18, 2009 3.748 3.823 3.631 3.662 288,798 -0.10(-2.71%)
Jun 17, 2009 3.662 3.906 3.591 3.764 292,482 +0.10(+2.79%)
Jun 16, 2009 3.811 3.827 3.662 3.662 254,275 -0.13(-3.52%)
Jun 15, 2009 3.843 3.945 3.709 3.796 376,973 -0.18(-4.55%)
Jun 12, 2009 3.961 3.976 3.877 3.976 266,840 -0.03(-0.78%)
Jun 11, 2009 3.945 4.181 3.921 4.008 382,254 +0.06(+1.59%)
Jun 10, 2009 3.929 4.000 3.898 3.945 440,043 +0.05(+1.21%)
Jun 09, 2009 3.733 4.055 3.733 3.898 399,736 +0.18(+4.86%)
Jun 08, 2009 3.489 3.741 3.442 3.717 411,096 +0.11(+3.05%)
Jun 05, 2009 3.576 3.709 3.536 3.607 518,042 +0.12(+3.38%)
Jun 04, 2009 3.293 3.560 3.285 3.489 1,540,647 +0.29(+9.09%)
Jun 03, 2009 3.065 3.198 3.041 3.198 1,451,850 +0.11(+3.56%)
Jun 02, 2009 3.135 3.222 3.064 3.088 647,491 -0.06(-1.75%)
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.