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 (%)
Aug 31, 2007 6.940 7.105 6.766 6.902 204,080 +0.04(+0.56%)
Aug 30, 2007 6.989 7.114 6.815 6.863 167,577 -0.20(-2.87%)
Aug 29, 2007 6.834 7.066 6.699 7.066 233,740 +0.26(+3.84%)
Aug 28, 2007 6.940 7.008 6.766 6.805 218,903 -0.15(-2.22%)
Aug 27, 2007 7.056 7.105 6.911 6.960 159,091 -0.11(-1.50%)
Aug 24, 2007 6.998 7.163 6.670 7.066 190,570 +0.10(+1.39%)
Aug 23, 2007 7.095 7.105 6.786 6.969 215,093 +0.09(+1.26%)
Aug 22, 2007 6.863 6.911 6.602 6.882 431,963 +0.07(+0.99%)
Aug 21, 2007 6.902 6.921 6.786 6.815 508,896 -0.05(-0.70%)
Aug 20, 2007 6.892 7.056 6.563 6.863 697,460 -0.01(-0.14%)
Aug 17, 2007 7.646 7.723 6.795 6.873 556,975 -0.48(-6.57%)
Aug 16, 2007 7.163 7.462 6.911 7.356 532,377 +0.15(+2.15%)
Aug 15, 2007 7.250 7.385 7.114 7.201 328,834 -0.09(-1.19%)
Aug 14, 2007 7.250 7.375 7.172 7.288 291,125 +0.04(+0.53%)
Aug 13, 2007 7.114 7.395 7.114 7.250 441,228 +0.21(+3.02%)
Aug 10, 2007 6.148 7.404 6.090 7.037 908,533 +0.81(+13.04%)
Aug 09, 2007 6.805 6.815 6.090 6.225 1,635,563 -0.62(-9.04%)
Aug 08, 2007 7.269 7.433 6.805 6.844 1,585,442 -0.37(-5.09%)
Aug 07, 2007 7.530 7.598 7.153 7.211 810,529 -0.38(-4.97%)
Aug 06, 2007 7.482 7.665 7.375 7.588 520,808 +0.13(+1.68%)
Aug 03, 2007 7.453 7.733 7.414 7.462 840,154 -0.12(-1.53%)
Aug 02, 2007 7.491 7.607 7.250 7.578 895,221 -0.11(-1.38%)
Aug 01, 2007 7.559 7.743 7.472 7.685 398,387 +0.12(+1.53%)
Jul 31, 2007 7.849 8.361 7.520 7.569 1,202,536 -0.05(-0.63%)
Jul 30, 2007 7.598 7.762 7.192 7.617 575,315 +0.06(+0.77%)
Jul 27, 2007 7.801 7.830 7.443 7.559 629,422 -0.25(-3.22%)
Jul 26, 2007 7.781 7.907 7.646 7.810 371,008 -0.06(-0.74%)
Jul 25, 2007 7.801 7.946 7.501 7.868 394,048 +0.12(+1.50%)
Jul 24, 2007 7.917 7.984 7.646 7.752 339,988 -0.22(-2.79%)
Jul 23, 2007 8.004 8.207 7.888 7.975 177,342 +0.02(+0.24%)
Jul 20, 2007 8.342 8.419 7.762 7.955 429,940 -0.41(-4.86%)
Jul 19, 2007 8.352 8.429 8.197 8.361 338,956 +0.01(+0.12%)
Jul 18, 2007 8.429 8.448 8.178 8.352 160,729 -0.11(-1.26%)
Jul 17, 2007 8.323 8.545 8.323 8.458 326,140 +0.14(+1.63%)
Jul 16, 2007 8.584 8.593 8.178 8.323 433,926 -0.27(-3.15%)
Jul 13, 2007 8.497 8.622 8.410 8.593 333,925 +0.10(+1.14%)
Jul 12, 2007 8.506 8.642 8.448 8.497 449,424 -0.05(-0.57%)
Jul 11, 2007 8.497 8.593 8.371 8.545 228,597 +0.08(+0.91%)
Jul 10, 2007 8.777 8.777 8.439 8.468 193,570 -0.31(-3.52%)
Jul 09, 2007 8.912 8.922 8.642 8.777 129,724 -0.14(-1.52%)
Jul 06, 2007 8.932 8.980 8.738 8.912 175,043 -0.04(-0.43%)
Jul 05, 2007 8.874 8.961 8.719 8.951 295,492 +0.11(+1.20%)
Jul 03, 2007 8.854 8.854 8.709 8.845 151,669 +0.00(+0.00%)
Jul 02, 2007 8.796 8.854 8.680 8.845 372,044 +0.14(+1.55%)
Jun 29, 2007 8.816 8.883 8.622 8.709 467,775 -0.06(-0.66%)
Jun 28, 2007 8.864 8.883 8.632 8.767 228,700 -0.08(-0.87%)
Jun 27, 2007 9.106 9.106 8.767 8.845 1,080,706 +0.15(+1.78%)
Jun 26, 2007 8.487 8.709 8.381 8.690 323,286 +0.25(+2.98%)
Jun 25, 2007 8.458 8.632 8.274 8.439 470,937 -0.05(-0.57%)
Jun 22, 2007 8.719 8.777 8.487 8.487 2,625,476 -0.25(-2.88%)
Jun 21, 2007 8.777 8.883 8.564 8.738 307,923 -0.12(-1.31%)
Jun 20, 2007 8.990 9.115 8.835 8.854 877,390 -0.08(-0.87%)
Jun 19, 2007 8.738 8.990 8.661 8.932 244,874 +0.17(+1.99%)
Jun 18, 2007 8.661 8.874 8.477 8.758 270,324 -0.14(-1.52%)
Jun 15, 2007 8.951 8.980 8.787 8.893 489,853 +0.11(+1.21%)
Jun 14, 2007 8.806 9.038 8.777 8.787 364,881 -0.01(-0.11%)
Jun 13, 2007 8.845 8.980 8.748 8.796 1,223,857 -0.05(-0.55%)
Jun 12, 2007 8.912 9.057 8.767 8.845 756,867 -0.13(-1.40%)
Jun 11, 2007 8.342 9.019 8.265 8.970 963,859 +0.59(+7.04%)
Jun 08, 2007 8.284 8.400 8.226 8.381 293,858 +0.11(+1.29%)
Jun 07, 2007 8.448 8.506 8.226 8.274 462,307 -0.23(-2.73%)
Jun 06, 2007 8.332 8.555 8.265 8.506 803,456 +0.09(+1.03%)
Jun 05, 2007 8.555 8.555 8.226 8.419 364,446 -0.13(-1.47%)
Jun 04, 2007 8.564 8.661 8.332 8.545 440,147 +0.00(+0.00%)
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.