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 )

64.68 -0.26 (-0.40%)
Streaming Delayed Price Updated: 12:42 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 (%)
Jun 30, 2006 5.558 5.645 5.123 5.181 803,660 -0.40(-7.11%)
Jun 29, 2006 5.055 5.741 4.997 5.577 352,282 +0.59(+11.82%)
Jun 28, 2006 5.132 5.132 4.891 4.987 203,036 -0.08(-1.53%)
Jun 27, 2006 4.852 5.113 4.852 5.065 228,292 +0.23(+4.80%)
Jun 26, 2006 4.659 4.833 4.601 4.833 97,769 +0.22(+4.82%)
Jun 23, 2006 4.485 4.639 4.417 4.610 82,643 +0.15(+3.47%)
Jun 22, 2006 4.591 4.610 4.369 4.456 163,966 -0.16(-3.56%)
Jun 21, 2006 4.465 4.697 4.407 4.620 166,695 +0.15(+3.46%)
Jun 20, 2006 4.784 4.784 4.407 4.465 281,844 -0.28(-5.91%)
Jun 19, 2006 4.842 4.871 4.697 4.746 79,683 -0.09(-1.80%)
Jun 16, 2006 5.016 5.123 4.804 4.833 474,568 -0.19(-3.85%)
Jun 15, 2006 4.852 5.038 4.833 5.026 91,453 +0.19(+4.00%)
Jun 14, 2006 4.842 4.968 4.659 4.833 133,587 +0.03(+0.60%)
Jun 13, 2006 4.900 5.007 4.755 4.804 134,225 -0.13(-2.55%)
Jun 12, 2006 5.074 5.123 4.920 4.929 118,874 -0.14(-2.86%)
Jun 09, 2006 5.229 5.239 5.055 5.074 122,269 -0.15(-2.96%)
Jun 08, 2006 5.161 5.326 4.978 5.229 153,523 +0.05(+0.93%)
Jun 07, 2006 5.123 5.364 5.094 5.181 155,430 +0.05(+0.94%)
Jun 06, 2006 5.509 5.616 5.045 5.132 270,573 -0.37(-6.68%)
Jun 05, 2006 5.674 5.828 5.471 5.500 226,458 -0.18(-3.23%)
Jun 02, 2006 5.935 6.041 5.625 5.683 230,133 -0.32(-5.31%)
Jun 01, 2006 5.625 6.054 5.616 6.002 329,489 +0.41(+7.25%)
May 31, 2006 5.268 5.664 5.258 5.596 291,421 +0.37(+7.02%)
May 30, 2006 5.132 5.277 5.065 5.229 181,000 +0.15(+3.05%)
May 26, 2006 5.084 5.094 5.007 5.074 88,474 +0.00(+0.00%)
May 25, 2006 5.016 5.123 4.968 5.074 130,377 +0.12(+2.34%)
May 24, 2006 4.871 5.094 4.842 4.958 169,314 +0.04(+0.79%)
May 23, 2006 5.113 5.229 4.900 4.920 138,712 -0.14(-2.68%)
May 22, 2006 5.055 5.113 4.978 5.055 125,702 -0.04(-0.76%)
May 19, 2006 4.978 5.161 4.958 5.094 155,470 +0.08(+1.54%)
May 18, 2006 5.210 5.248 4.997 5.016 82,230 -0.19(-3.71%)
May 17, 2006 5.103 5.210 5.045 5.210 135,019 +0.05(+0.94%)
May 16, 2006 5.026 5.239 4.958 5.161 201,496 +0.12(+2.30%)
May 15, 2006 5.026 5.181 4.987 5.045 208,916 +0.02(+0.38%)
May 12, 2006 5.103 5.113 5.007 5.026 187,795 -0.09(-1.70%)
May 11, 2006 5.161 5.219 5.065 5.113 152,972 -0.02(-0.38%)
May 10, 2006 5.393 5.500 5.123 5.132 210,023 -0.26(-4.84%)
May 09, 2006 5.615 5.664 5.384 5.393 163,922 -0.18(-3.29%)
May 08, 2006 5.297 5.606 5.277 5.577 234,141 +0.24(+4.53%)
May 05, 2006 5.384 5.422 5.219 5.335 157,695 +0.01(+0.18%)
May 04, 2006 5.219 5.393 5.210 5.326 240,103 +0.11(+2.04%)
May 03, 2006 5.741 5.741 5.161 5.219 307,385 -0.53(-9.24%)
May 02, 2006 5.654 5.799 5.596 5.751 281,836 +0.15(+2.76%)
May 01, 2006 5.625 5.741 5.577 5.596 222,071 -0.06(-1.03%)
Apr 28, 2006 5.587 5.780 5.558 5.654 271,065 +0.07(+1.21%)
Apr 27, 2006 5.577 5.693 5.538 5.587 166,597 -0.01(-0.17%)
Apr 26, 2006 5.587 5.712 5.548 5.596 238,773 +0.04(+0.70%)
Apr 25, 2006 5.509 5.587 5.442 5.558 291,641 +0.05(+0.88%)
Apr 24, 2006 5.538 5.848 5.500 5.509 421,551 -0.01(-0.18%)
Apr 21, 2006 5.065 5.838 5.007 5.519 545,567 +0.49(+9.81%)
Apr 20, 2006 4.813 5.036 4.813 5.026 241,881 +0.20(+4.21%)
Apr 19, 2006 5.132 5.132 4.736 4.823 565,122 -0.26(-5.13%)
Apr 18, 2006 5.016 5.287 4.978 5.084 718,673 +0.28(+5.83%)
Apr 17, 2006 4.765 4.900 4.659 4.804 95,723 +0.02(+0.40%)
Apr 13, 2006 4.813 4.862 4.707 4.784 36,624 -0.01(-0.20%)
Apr 12, 2006 4.717 4.823 4.620 4.794 65,437 +0.08(+1.64%)
Apr 11, 2006 4.900 4.968 4.601 4.717 140,306 -0.14(-2.98%)
Apr 10, 2006 4.997 5.084 4.794 4.862 139,371 -0.16(-3.27%)
Apr 07, 2006 5.374 5.403 4.968 5.026 99,012 -0.34(-6.31%)
Apr 06, 2006 5.413 5.413 5.268 5.364 75,251 -0.04(-0.72%)
Apr 05, 2006 5.422 5.451 5.268 5.403 133,409 -0.02(-0.36%)
Apr 04, 2006 5.229 5.509 5.190 5.422 104,389 +0.14(+2.75%)
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.