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 UNCHANGED
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 31, 2008 3.828 3.973 3.692 3.905 954,213 +0.08(+2.02%)
Dec 30, 2008 3.673 3.828 3.441 3.828 1,200,361 +0.23(+6.45%)
Dec 29, 2008 3.982 4.089 3.460 3.596 1,431,011 -0.44(-11.00%)
Dec 26, 2008 4.050 4.214 3.876 4.040 315,511 -0.03(-0.71%)
Dec 24, 2008 4.118 4.137 4.021 4.069 173,862 -0.04(-0.94%)
Dec 23, 2008 4.243 4.388 4.089 4.108 373,034 -0.12(-2.75%)
Dec 22, 2008 4.427 4.427 3.973 4.224 505,753 -0.21(-4.79%)
Dec 19, 2008 4.572 4.697 4.263 4.436 931,429 -0.03(-0.65%)
Dec 18, 2008 4.581 4.804 4.349 4.465 551,230 -0.04(-0.86%)
Dec 17, 2008 4.234 4.620 4.224 4.504 384,974 +0.16(+3.79%)
Dec 16, 2008 3.982 4.349 3.866 4.340 734,457 +0.51(+13.38%)
Dec 15, 2008 4.224 4.407 3.741 3.828 666,469 -0.43(-10.00%)
Dec 12, 2008 4.050 4.253 3.895 4.253 787,458 +0.02(+0.46%)
Dec 11, 2008 4.407 4.533 4.137 4.234 482,432 -0.27(-6.01%)
Dec 10, 2008 4.243 4.562 4.243 4.504 479,734 +0.32(+7.62%)
Dec 09, 2008 4.543 4.572 4.147 4.185 794,599 -0.32(-7.08%)
Dec 08, 2008 4.591 4.688 4.378 4.504 747,045 +0.09(+1.97%)
Dec 05, 2008 4.069 4.436 3.992 4.417 518,851 +0.28(+6.78%)
Dec 04, 2008 4.224 4.349 4.079 4.137 646,496 -0.16(-3.82%)
Dec 03, 2008 3.944 4.330 3.518 4.301 1,013,788 +0.63(+17.11%)
Dec 02, 2008 3.663 3.779 3.586 3.673 1,871,259 +0.07(+1.88%)
Dec 01, 2008 4.388 4.407 3.567 3.605 1,516,844 -0.94(-20.64%)
Nov 28, 2008 4.282 4.543 4.282 4.543 307,726 +0.27(+6.33%)
Nov 26, 2008 3.924 4.369 3.799 4.272 1,059,724 +0.33(+8.33%)
Nov 25, 2008 4.263 4.349 3.654 3.944 813,173 -0.30(-7.06%)
Nov 24, 2008 3.422 4.253 3.306 4.243 917,785 +0.90(+26.88%)
Nov 21, 2008 3.306 3.383 2.967 3.344 1,338,370 +0.09(+2.67%)
Nov 20, 2008 3.924 4.147 3.112 3.257 1,630,725 -0.71(-17.80%)
Nov 19, 2008 3.992 4.349 3.953 3.963 662,584 -0.15(-3.76%)
Nov 18, 2008 4.195 4.253 3.944 4.118 697,472 -0.08(-1.84%)
Nov 17, 2008 4.427 4.523 4.166 4.195 461,666 -0.26(-5.86%)
Nov 14, 2008 4.842 5.036 4.436 4.456 913,607 -0.44(-9.07%)
Nov 13, 2008 4.166 4.920 4.118 4.900 750,587 +0.74(+17.91%)
Nov 12, 2008 4.678 4.842 4.127 4.156 1,044,356 -0.60(-12.60%)
Nov 11, 2008 4.881 4.929 4.601 4.755 616,616 -0.28(-5.57%)
Nov 10, 2008 5.055 5.364 4.997 5.036 614,446 -0.10(-1.88%)
Nov 07, 2008 5.413 5.451 5.007 5.132 1,043,586 -0.17(-3.28%)
Nov 06, 2008 5.345 5.683 5.277 5.306 1,088,092 -0.16(-3.00%)
Nov 05, 2008 5.297 6.060 5.094 5.471 1,886,209 +0.28(+5.40%)
Nov 04, 2008 5.161 5.558 4.939 5.190 2,556,767 +0.77(+17.51%)
Nov 03, 2008 4.321 4.427 4.040 4.417 2,043,940 +0.46(+11.74%)
Oct 31, 2008 3.596 4.089 3.286 3.953 4,428,735 +0.42(+11.75%)
Oct 30, 2008 5.026 5.210 3.354 3.538 5,703,724 -1.47(-29.34%)
Oct 29, 2008 5.683 6.002 5.007 5.007 1,237,798 -0.66(-11.60%)
Oct 28, 2008 5.983 6.244 5.606 5.664 1,175,681 -0.25(-4.25%)
Oct 27, 2008 6.718 6.737 5.906 5.915 473,152 -0.74(-11.18%)
Oct 24, 2008 6.959 6.969 6.505 6.660 606,686 -0.70(-9.46%)
Oct 23, 2008 8.032 8.390 7.201 7.355 642,958 -0.63(-7.87%)
Oct 22, 2008 8.554 8.902 7.926 7.984 370,610 -0.76(-8.73%)
Oct 21, 2008 8.718 9.105 8.631 8.747 403,959 -0.11(-1.20%)
Oct 20, 2008 9.028 9.163 8.796 8.854 914,567 +0.02(+0.22%)
Oct 17, 2008 8.699 10.01 8.477 8.834 432,891 -0.10(-1.08%)
Oct 16, 2008 8.786 9.192 8.486 8.931 915,112 +0.23(+2.67%)
Oct 15, 2008 9.318 10.09 8.680 8.699 455,006 -1.22(-12.28%)
Oct 14, 2008 10.29 10.45 9.782 9.917 749,908 -0.05(-0.48%)
Oct 13, 2008 9.337 9.985 9.212 9.965 758,527 +0.97(+10.74%)
Oct 10, 2008 8.699 9.240 7.877 8.999 1,273,451 +0.13(+1.42%)
Oct 09, 2008 9.762 10.17 8.844 8.873 829,396 -0.75(-7.83%)
Oct 08, 2008 9.907 10.13 9.231 9.627 1,550,337 -0.53(-5.23%)
Oct 07, 2008 11.02 11.25 10.06 10.16 649,122 -0.73(-6.74%)
Oct 06, 2008 11.60 11.60 10.42 10.89 837,731 -0.92(-7.77%)
Oct 03, 2008 12.21 12.57 11.80 11.81 399,596 -0.22(-1.85%)
Oct 02, 2008 12.66 12.81 11.99 12.03 408,480 -0.72(-5.68%)
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.