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 30, 2005 10.20 10.22 9.980 10.13 513,800 +0.06(+0.62%)
Nov 29, 2005 10.11 10.25 9.996 10.07 585,454 -0.02(-0.23%)
Nov 28, 2005 10.35 10.35 10.09 10.09 385,630 -0.15(-1.46%)
Nov 25, 2005 10.22 10.29 10.22 10.24 182,121 +0.02(+0.23%)
Nov 23, 2005 10.38 10.38 10.20 10.22 734,077 -0.10(-0.99%)
Nov 22, 2005 10.29 10.49 10.24 10.32 617,277 -0.01(-0.08%)
Nov 21, 2005 10.28 10.37 10.11 10.33 489,045 +0.08(+0.77%)
Nov 18, 2005 10.15 10.35 10.11 10.25 444,981 +0.16(+1.64%)
Nov 17, 2005 10.00 10.10 9.823 10.08 449,482 +0.12(+1.18%)
Nov 16, 2005 10.02 10.03 9.784 9.964 445,245 -0.09(-0.94%)
Nov 15, 2005 10.33 10.40 10.02 10.06 915,470 -0.33(-3.18%)
Nov 14, 2005 10.37 10.44 10.26 10.39 1,000,028 +0.00(+0.00%)
Nov 11, 2005 10.45 10.45 10.19 10.39 797,649 -0.14(-1.34%)
Nov 10, 2005 10.57 10.61 10.07 10.53 1,283,050 +0.16(+1.51%)
Nov 09, 2005 10.50 10.51 10.07 10.37 1,215,947 -0.02(-0.23%)
Nov 08, 2005 10.53 10.53 10.15 10.40 650,259 -0.13(-1.27%)
Nov 07, 2005 10.31 10.53 10.18 10.53 910,675 +0.29(+2.84%)
Nov 04, 2005 10.18 10.45 10.16 10.24 1,381,080 +0.11(+1.09%)
Nov 03, 2005 9.776 10.16 9.587 10.13 1,343,193 +0.50(+5.14%)
Nov 02, 2005 9.234 9.658 9.234 9.634 824,871 +0.35(+3.81%)
Nov 01, 2005 9.139 9.359 8.998 9.281 662,902 +0.08(+0.85%)
Oct 31, 2005 9.234 9.273 9.155 9.202 723,279 +0.01(+0.09%)
Oct 28, 2005 9.359 9.430 8.841 9.194 1,611,063 -0.17(-1.85%)
Oct 27, 2005 10.01 10.01 9.351 9.367 1,550,639 -0.61(-6.07%)
Oct 26, 2005 9.792 10.07 9.792 9.972 542,713 +0.13(+1.36%)
Oct 25, 2005 9.980 10.00 9.666 9.839 274,285 -0.17(-1.73%)
Oct 24, 2005 9.823 10.01 9.650 10.01 408,259 +0.20(+2.08%)
Oct 21, 2005 9.831 9.996 9.744 9.807 626,031 +0.00(+0.00%)
Oct 20, 2005 9.996 9.996 9.713 9.807 868,428 -0.13(-1.34%)
Oct 19, 2005 10.22 10.22 9.807 9.941 1,516,432 -0.33(-3.21%)
Oct 18, 2005 10.34 10.42 10.11 10.27 283,535 -0.10(-0.99%)
Oct 17, 2005 10.51 10.61 10.22 10.37 346,256 -0.09(-0.83%)
Oct 14, 2005 10.49 10.51 10.18 10.46 576,966 +0.06(+0.61%)
Oct 13, 2005 9.972 10.49 9.941 10.40 667,926 +0.40(+4.01%)
Oct 12, 2005 9.972 10.07 9.658 9.996 563,330 +0.00(+0.00%)
Oct 11, 2005 10.23 10.34 9.902 9.996 685,112 -0.13(-1.32%)
Oct 10, 2005 10.43 10.43 10.13 10.13 364,930 -0.22(-2.13%)
Oct 07, 2005 10.28 10.55 10.25 10.35 492,268 +0.17(+1.70%)
Oct 06, 2005 10.31 10.33 10.07 10.18 820,221 -0.06(-0.61%)
Oct 05, 2005 10.62 10.63 10.24 10.24 381,400 -0.33(-3.12%)
Oct 04, 2005 10.66 10.87 10.51 10.57 486,908 -0.12(-1.10%)
Oct 03, 2005 10.41 10.82 10.41 10.69 368,545 +0.21(+2.03%)
Sep 30, 2005 10.51 10.58 10.26 10.48 495,482 -0.06(-0.52%)
Sep 29, 2005 10.29 10.59 10.22 10.53 320,680 +0.23(+2.21%)
Sep 28, 2005 10.39 10.42 10.14 10.30 479,128 -0.11(-1.06%)
Sep 27, 2005 10.57 10.57 10.22 10.41 642,980 -0.10(-0.97%)
Sep 26, 2005 10.54 10.65 10.43 10.51 559,492 +0.10(+0.98%)
Sep 23, 2005 10.41 10.48 10.16 10.41 424,244 +0.15(+1.45%)
Sep 22, 2005 10.26 10.39 10.05 10.26 646,278 +0.05(+0.46%)
Sep 21, 2005 10.48 10.50 10.20 10.22 535,534 -0.30(-2.84%)
Sep 20, 2005 10.77 10.90 10.41 10.51 760,336 -0.21(-1.98%)
Sep 19, 2005 10.81 10.84 10.62 10.73 549,094 -0.09(-0.80%)
Sep 16, 2005 10.57 10.81 10.44 10.81 816,234 +0.31(+2.99%)
Sep 15, 2005 10.65 10.65 10.40 10.50 339,838 -0.09(-0.89%)
Sep 14, 2005 10.80 11.00 10.50 10.59 486,105 -0.31(-2.81%)
Sep 13, 2005 11.04 11.05 10.80 10.90 917,781 -0.53(-4.67%)
Sep 12, 2005 11.43 11.50 11.32 11.43 242,294 +0.00(+0.00%)
Sep 09, 2005 11.39 11.46 11.28 11.43 305,687 +0.08(+0.69%)
Sep 08, 2005 11.21 11.36 11.11 11.36 627,263 +0.11(+0.98%)
Sep 07, 2005 11.39 11.55 11.14 11.25 417,723 -0.20(-1.79%)
Sep 06, 2005 10.94 11.45 10.92 11.45 559,057 +0.50(+4.52%)
Sep 02, 2005 11.04 11.09 10.86 10.95 259,660 -0.03(-0.29%)
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.