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 (%)
Dec 30, 2005 4.659 4.736 4.591 4.698 115,130 -0.03(-0.61%)
Dec 29, 2005 4.852 4.852 4.669 4.727 57,029 -0.08(-1.61%)
Dec 28, 2005 4.698 4.833 4.640 4.804 43,450 +0.17(+3.76%)
Dec 27, 2005 4.736 4.843 4.630 4.630 106,971 -0.20(-4.20%)
Dec 23, 2005 4.785 4.852 4.688 4.833 52,746 +0.11(+2.25%)
Dec 22, 2005 4.611 4.756 4.611 4.727 33,452 +0.12(+2.52%)
Dec 21, 2005 4.572 4.678 4.543 4.611 87,429 +0.02(+0.42%)
Dec 20, 2005 4.659 4.669 4.572 4.591 143,590 -0.11(-2.26%)
Dec 19, 2005 4.939 5.007 4.649 4.698 236,882 -0.32(-6.36%)
Dec 16, 2005 5.181 5.210 4.920 5.017 269,558 -0.19(-3.71%)
Dec 15, 2005 5.220 5.268 4.968 5.210 116,517 -0.04(-0.74%)
Dec 14, 2005 5.278 5.413 5.181 5.249 93,730 +0.03(+0.56%)
Dec 13, 2005 5.220 5.287 5.171 5.220 114,438 +0.00(+0.00%)
Dec 12, 2005 5.239 5.316 5.197 5.220 85,290 -0.02(-0.37%)
Dec 09, 2005 5.075 5.316 4.997 5.239 232,029 +0.16(+3.24%)
Dec 08, 2005 4.988 5.113 4.988 5.075 92,493 +0.14(+2.74%)
Dec 07, 2005 4.910 4.997 4.910 4.939 60,064 -0.07(-1.35%)
Dec 06, 2005 5.065 5.065 4.978 5.007 89,396 +0.00(+0.00%)
Dec 05, 2005 4.949 5.065 4.949 5.007 84,841 -0.02(-0.38%)
Dec 02, 2005 5.065 5.065 4.945 5.026 74,832 -0.04(-0.76%)
Dec 01, 2005 4.746 5.075 4.649 5.065 256,381 +0.28(+5.86%)
Nov 30, 2005 4.706 4.804 4.630 4.785 87,272 +0.14(+3.12%)
Nov 29, 2005 4.562 4.804 4.562 4.640 42,061 +0.12(+2.56%)
Nov 28, 2005 4.833 4.833 4.524 4.524 78,946 -0.24(-5.07%)
Nov 25, 2005 4.823 4.833 4.746 4.765 24,917 -0.01(-0.20%)
Nov 23, 2005 4.669 4.799 4.630 4.775 49,376 +0.14(+3.13%)
Nov 22, 2005 4.543 4.688 4.543 4.630 58,848 +0.02(+0.42%)
Nov 21, 2005 4.678 4.736 4.562 4.611 56,392 -0.08(-1.65%)
Nov 18, 2005 4.698 4.707 4.562 4.688 56,199 +0.09(+1.89%)
Nov 17, 2005 4.514 4.654 4.456 4.601 47,072 +0.14(+3.25%)
Nov 16, 2005 4.524 4.678 4.427 4.456 47,562 -0.09(-1.91%)
Nov 15, 2005 4.591 4.688 4.543 4.543 83,114 -0.05(-1.05%)
Nov 14, 2005 4.698 4.833 4.485 4.591 139,144 -0.03(-0.63%)
Nov 11, 2005 4.504 4.669 4.485 4.620 70,652 +0.04(+0.84%)
Nov 10, 2005 4.301 4.785 4.224 4.582 215,956 +0.28(+6.52%)
Nov 09, 2005 4.292 4.379 4.127 4.301 55,688 +0.03(+0.68%)
Nov 08, 2005 4.350 4.379 4.147 4.272 49,443 -0.07(-1.56%)
Nov 07, 2005 4.195 4.350 4.185 4.340 109,040 +0.16(+3.94%)
Nov 04, 2005 3.982 4.176 3.982 4.176 253,987 +0.20(+5.11%)
Nov 03, 2005 4.166 4.214 3.944 3.973 166,775 -0.12(-2.84%)
Nov 02, 2005 3.895 4.176 3.886 4.089 128,619 +0.12(+2.92%)
Nov 01, 2005 3.973 4.234 3.934 3.973 87,382 -0.05(-1.20%)
Oct 31, 2005 4.002 4.147 3.934 4.021 115,113 +0.02(+0.48%)
Oct 28, 2005 3.876 4.021 3.866 4.002 297,474 +0.14(+3.50%)
Oct 27, 2005 4.156 4.156 3.837 3.866 115,357 -0.35(-8.26%)
Oct 26, 2005 4.253 4.388 4.147 4.214 43,789 -0.08(-1.80%)
Oct 25, 2005 4.340 4.340 4.089 4.292 83,081 -0.09(-1.99%)
Oct 24, 2005 4.292 4.388 4.253 4.379 82,008 +0.11(+2.49%)
Oct 21, 2005 4.147 4.321 4.137 4.272 154,760 +0.12(+2.79%)
Oct 20, 2005 4.340 4.379 4.079 4.156 128,249 -0.23(-5.29%)
Oct 19, 2005 4.272 4.388 4.152 4.388 42,765 +0.07(+1.57%)
Oct 18, 2005 4.388 4.388 4.214 4.321 27,149 -0.04(-0.89%)
Oct 17, 2005 4.408 4.427 4.214 4.359 38,613 -0.05(-1.10%)
Oct 14, 2005 4.417 4.446 4.180 4.408 49,324 +0.05(+1.11%)
Oct 13, 2005 4.301 4.369 4.118 4.359 52,074 +0.11(+2.50%)
Oct 12, 2005 4.195 4.282 4.118 4.253 68,561 +0.03(+0.69%)
Oct 11, 2005 4.340 4.359 4.224 4.224 74,607 -0.08(-1.80%)
Oct 10, 2005 4.485 4.514 4.292 4.301 40,253 -0.14(-3.05%)
Oct 07, 2005 4.282 4.475 4.282 4.437 185,080 +0.15(+3.38%)
Oct 06, 2005 4.243 4.379 4.205 4.292 220,290 +0.10(+2.30%)
Oct 05, 2005 4.350 4.350 4.156 4.195 78,802 -0.17(-3.98%)
Oct 04, 2005 4.485 4.601 4.350 4.369 140,203 -0.12(-2.59%)
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.