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 )

66.21 +1.68 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 30, 2007 10.30 10.44 10.05 10.17 358,397 -0.11(-1.03%)
Mar 29, 2007 10.28 10.44 10.05 10.27 190,945 +0.13(+1.24%)
Mar 28, 2007 10.29 10.32 9.956 10.15 490,672 -0.22(-2.14%)
Mar 27, 2007 10.45 10.54 10.21 10.37 570,112 -0.06(-0.56%)
Mar 26, 2007 10.03 10.50 10.00 10.43 442,920 +0.43(+4.35%)
Mar 23, 2007 10.00 10.08 9.878 9.994 233,344 +0.03(+0.29%)
Mar 22, 2007 10.15 10.17 9.888 9.965 721,137 -0.18(-1.81%)
Mar 21, 2007 9.917 10.19 9.666 10.15 909,936 +0.21(+2.14%)
Mar 20, 2007 9.347 10.19 9.347 9.936 918,878 +0.55(+5.87%)
Mar 19, 2007 9.385 9.521 9.269 9.385 473,403 +0.08(+0.83%)
Mar 16, 2007 9.395 9.424 9.115 9.308 743,637 -0.10(-1.03%)
Mar 15, 2007 9.124 9.405 9.124 9.405 252,138 +0.26(+2.85%)
Mar 14, 2007 9.163 9.308 8.883 9.144 687,996 -0.01(-0.11%)
Mar 13, 2007 9.617 9.617 9.086 9.153 473,588 -0.46(-4.82%)
Mar 12, 2007 9.424 9.840 9.356 9.617 625,337 +0.17(+1.84%)
Mar 09, 2007 9.366 9.555 9.260 9.443 356,457 +0.08(+0.83%)
Mar 08, 2007 9.173 9.588 9.163 9.366 591,270 +0.26(+2.87%)
Mar 07, 2007 9.376 9.405 8.989 9.105 591,875 -0.21(-2.28%)
Mar 06, 2007 8.941 9.443 8.844 9.318 1,355,181 +0.46(+5.24%)
Mar 05, 2007 8.738 8.941 8.612 8.854 974,375 -0.10(-1.08%)
Mar 02, 2007 8.631 9.103 8.631 8.950 732,595 +0.19(+2.21%)
Mar 01, 2007 8.535 8.883 8.264 8.757 904,678 +0.05(+0.55%)
Feb 28, 2007 8.651 8.776 8.622 8.709 811,367 +0.02(+0.22%)
Feb 27, 2007 8.660 8.815 8.457 8.689 1,051,981 -0.21(-2.39%)
Feb 26, 2007 9.269 9.269 8.757 8.902 642,748 -0.28(-3.05%)
Feb 23, 2007 8.921 9.318 8.796 9.182 909,546 +0.31(+3.49%)
Feb 22, 2007 8.709 9.124 8.564 8.873 2,676,368 +0.88(+11.00%)
Feb 21, 2007 8.148 8.283 7.926 7.993 500,611 -0.14(-1.78%)
Feb 20, 2007 7.713 8.167 7.713 8.138 476,054 +0.41(+5.25%)
Feb 16, 2007 7.694 7.732 7.617 7.732 290,393 +0.07(+0.88%)
Feb 15, 2007 7.636 7.703 7.539 7.665 238,945 +0.07(+0.89%)
Feb 14, 2007 7.703 7.723 7.558 7.597 147,394 -0.13(-1.63%)
Feb 13, 2007 7.665 7.732 7.433 7.723 472,122 +0.12(+1.52%)
Feb 12, 2007 7.655 7.732 7.394 7.607 273,134 -0.04(-0.51%)
Feb 09, 2007 7.703 7.897 7.520 7.645 558,537 -0.05(-0.63%)
Feb 08, 2007 7.210 7.781 7.162 7.694 765,149 +0.49(+6.85%)
Feb 07, 2007 7.018 7.384 6.921 7.201 3,651,740 -0.26(-3.50%)
Feb 06, 2007 7.230 7.674 7.153 7.462 609,114 +0.26(+3.62%)
Feb 05, 2007 7.326 7.326 7.162 7.201 185,665 -0.12(-1.59%)
Feb 02, 2007 7.249 7.375 7.191 7.317 260,795 +0.06(+0.80%)
Feb 01, 2007 7.249 7.288 7.114 7.259 62,871 +0.06(+0.81%)
Jan 31, 2007 7.075 7.249 7.046 7.201 169,793 +0.12(+1.64%)
Jan 30, 2007 7.201 7.249 7.075 7.085 63,931 -0.07(-0.95%)
Jan 29, 2007 6.988 7.326 6.988 7.153 206,213 +0.10(+1.37%)
Jan 26, 2007 7.143 7.143 6.834 7.056 141,256 -0.03(-0.41%)
Jan 25, 2007 7.326 7.326 7.008 7.085 206,560 -0.21(-2.91%)
Jan 24, 2007 7.249 7.365 7.085 7.297 76,522 +0.04(+0.53%)
Jan 23, 2007 7.336 7.394 7.210 7.259 142,434 -0.06(-0.79%)
Jan 22, 2007 7.153 7.471 7.066 7.317 241,770 +0.14(+1.88%)
Jan 19, 2007 7.114 7.259 7.075 7.181 72,440 +0.05(+0.68%)
Jan 18, 2007 7.104 7.317 7.085 7.133 192,739 +0.00(+0.00%)
Jan 17, 2007 7.172 7.278 7.104 7.133 285,327 -0.08(-1.07%)
Jan 16, 2007 7.587 7.636 7.143 7.210 153,388 -0.32(-4.24%)
Jan 12, 2007 7.597 7.674 7.491 7.529 119,900 -0.05(-0.64%)
Jan 11, 2007 7.230 7.597 7.201 7.578 128,340 +0.38(+5.23%)
Jan 10, 2007 7.317 7.326 7.114 7.201 85,488 -0.17(-2.36%)
Jan 09, 2007 6.950 7.423 6.950 7.375 271,674 +0.42(+5.97%)
Jan 08, 2007 7.046 7.046 6.834 6.959 240,306 -0.06(-0.83%)
Jan 05, 2007 7.046 7.143 6.959 7.017 372,775 -0.08(-1.09%)
Jan 04, 2007 6.998 7.124 6.863 7.095 194,954 +0.10(+1.38%)
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.