Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

64.53 -0.41 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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, 2004 4.581 4.591 4.456 4.456 199,988 -0.07(-1.50%)
Nov 29, 2004 4.417 4.523 4.417 4.523 462,777 +0.11(+2.41%)
Nov 26, 2004 5.094 5.094 4.417 4.417 39,211 -0.20(-4.39%)
Nov 24, 2004 4.533 4.639 4.504 4.620 176,089 +0.09(+1.92%)
Nov 23, 2004 4.156 4.543 4.156 4.533 313,484 +0.35(+8.31%)
Nov 22, 2004 3.866 4.195 3.866 4.185 240,752 +0.38(+9.90%)
Nov 19, 2004 3.876 3.982 3.808 3.808 221,818 -0.11(-2.72%)
Nov 18, 2004 3.963 4.011 3.808 3.915 546,477 +0.05(+1.25%)
Nov 17, 2004 3.644 3.866 3.547 3.866 314,415 +0.30(+8.40%)
Nov 16, 2004 3.605 3.644 3.567 3.567 185,607 +0.00(+0.00%)
Nov 15, 2004 3.480 3.625 3.364 3.567 211,058 +0.14(+3.94%)
Nov 12, 2004 3.045 3.528 3.045 3.431 556,409 +0.40(+13.06%)
Nov 11, 2004 2.948 3.045 2.919 3.035 553,201 +0.09(+2.95%)
Nov 10, 2004 2.958 2.996 2.929 2.948 610,518 -0.01(-0.33%)
Nov 09, 2004 2.996 2.996 2.919 2.958 121,462 +0.00(+0.00%)
Nov 08, 2004 2.948 3.025 2.948 2.958 64,145 -0.02(-0.65%)
Nov 05, 2004 3.045 3.045 2.958 2.977 166,053 -0.06(-1.91%)
Nov 04, 2004 3.161 3.161 2.909 3.035 187,987 -0.20(-6.27%)
Nov 03, 2004 3.335 3.354 3.161 3.238 129,532 -0.10(-2.90%)
Nov 02, 2004 3.325 3.383 3.286 3.335 136,464 +0.03(+0.88%)
Nov 01, 2004 3.359 3.359 3.257 3.306 68,387 -0.03(-0.87%)
Oct 29, 2004 3.228 3.335 3.199 3.335 79,767 +0.14(+4.23%)
Oct 28, 2004 3.170 3.286 3.170 3.199 75,422 +0.02(+0.61%)
Oct 27, 2004 3.093 3.203 2.989 3.180 130,566 +0.09(+2.81%)
Oct 26, 2004 3.141 3.141 3.006 3.093 85,561 +0.04(+1.27%)
Oct 25, 2004 3.045 3.093 3.006 3.054 85,768 -0.02(-0.63%)
Oct 22, 2004 3.104 3.132 3.045 3.074 67,869 -0.05(-1.55%)
Oct 21, 2004 3.122 3.141 3.093 3.122 28,658 +0.02(+0.62%)
Oct 20, 2004 3.112 3.141 3.083 3.103 30,624 +0.01(+0.31%)
Oct 19, 2004 3.141 3.180 3.093 3.093 49,660 -0.05(-1.54%)
Oct 18, 2004 3.035 3.180 3.035 3.141 84,837 +0.13(+4.17%)
Oct 15, 2004 3.016 3.083 2.987 3.016 197,815 +0.04(+1.30%)
Oct 14, 2004 3.035 3.045 2.977 2.977 113,702 -0.02(-0.65%)
Oct 13, 2004 3.103 3.112 2.977 2.996 370,698 -0.11(-3.43%)
Oct 12, 2004 3.141 3.171 3.083 3.103 76,767 -0.07(-2.13%)
Oct 11, 2004 3.238 3.238 3.161 3.170 225,853 -0.04(-1.20%)
Oct 08, 2004 3.190 3.383 3.190 3.209 84,320 -0.12(-3.49%)
Oct 07, 2004 3.383 3.480 3.277 3.325 273,548 -0.18(-5.23%)
Oct 06, 2004 3.277 3.509 3.248 3.509 444,568 +0.31(+9.67%)
Oct 05, 2004 3.286 3.286 3.190 3.199 47,798 -0.09(-2.65%)
Oct 04, 2004 3.286 3.441 3.228 3.286 69,214 -0.10(-2.86%)
Oct 01, 2004 3.359 3.393 3.297 3.383 33,521 +0.04(+1.16%)
Sep 30, 2004 3.286 3.373 3.286 3.344 44,384 +0.00(+0.00%)
Sep 29, 2004 3.364 3.431 3.296 3.344 34,038 -0.06(-1.70%)
Sep 28, 2004 3.460 3.489 3.393 3.402 84,009 +0.08(+2.33%)
Sep 27, 2004 3.373 3.431 3.315 3.325 62,489 -0.11(-3.10%)
Sep 24, 2004 3.383 3.528 3.383 3.431 84,630 +0.00(+0.00%)
Sep 23, 2004 3.480 3.480 3.373 3.431 168,950 -0.01(-0.28%)
Sep 22, 2004 3.441 3.480 3.335 3.441 92,079 -0.01(-0.28%)
Sep 21, 2004 3.238 3.528 3.238 3.451 64,352 +0.15(+4.69%)
Sep 20, 2004 3.480 3.480 3.286 3.296 27,416 -0.10(-2.85%)
Sep 17, 2004 3.373 3.538 3.344 3.393 121,669 +0.00(+0.00%)
Sep 16, 2004 3.257 3.393 3.238 3.393 77,491 +0.11(+3.24%)
Sep 15, 2004 3.393 3.441 3.267 3.286 251,304 -0.08(-2.30%)
Sep 14, 2004 3.344 3.393 3.315 3.364 41,280 +0.03(+0.87%)
Sep 13, 2004 3.277 3.431 3.277 3.335 102,218 -0.03(-0.86%)
Sep 10, 2004 3.180 3.393 3.103 3.364 58,558 +0.20(+6.42%)
Sep 09, 2004 3.248 3.286 3.132 3.161 337,797 -0.03(-0.91%)
Sep 08, 2004 3.383 3.383 3.190 3.190 60,213 -0.17(-5.17%)
Sep 07, 2004 3.422 3.431 3.286 3.364 48,833 -0.07(-1.97%)
Sep 03, 2004 3.412 3.431 3.238 3.431 39,625 +0.08(+2.31%)
Sep 02, 2004 3.393 3.431 3.286 3.354 46,867 +0.01(+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 SanRafael.com & California Media Partners, LLC. All rights reserved.