Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 8.512 8.746 8.457 8.742 360,690 +0.26(+3.03%)
Jan 28, 2016 8.540 8.687 8.430 8.485 199,484 +0.03(+0.33%)
Jan 27, 2016 8.503 8.595 8.375 8.457 156,175 -0.07(-0.86%)
Jan 26, 2016 8.439 8.659 8.421 8.531 174,490 +0.16(+1.86%)
Jan 25, 2016 8.512 8.540 8.356 8.375 124,329 -0.17(-1.93%)
Jan 22, 2016 8.402 8.549 8.320 8.540 193,250 +0.23(+2.76%)
Jan 21, 2016 8.476 9.237 8.159 8.311 333,284 -0.07(-0.88%)
Jan 20, 2016 8.127 8.448 8.026 8.384 286,821 +0.17(+2.12%)
Jan 19, 2016 8.301 8.655 8.077 8.210 270,006 -0.09(-1.10%)
Jan 15, 2016 8.246 8.301 8.301 8.301 303,614 -0.21(-2.48%)
Jan 14, 2016 8.485 8.714 8.416 8.512 219,194 +0.03(+0.32%)
Jan 13, 2016 8.668 8.806 8.393 8.485 203,178 -0.17(-2.01%)
Jan 12, 2016 8.989 9.072 8.531 8.659 254,736 -0.20(-2.28%)
Jan 11, 2016 8.632 8.879 8.632 8.861 244,509 +0.28(+3.21%)
Jan 08, 2016 9.182 9.283 8.558 8.586 417,626 -0.57(-6.21%)
Jan 07, 2016 9.136 9.255 9.081 9.154 326,619 -0.13(-1.38%)
Jan 06, 2016 9.274 9.384 9.118 9.283 407,979 -0.12(-1.27%)
Jan 05, 2016 9.439 9.494 9.356 9.402 237,525 -0.02(-0.19%)
Jan 04, 2016 9.595 9.604 9.320 9.420 311,175 -0.38(-3.84%)
Dec 31, 2015 10.05 9.797 9.797 9.797 269,928 -0.25(-2.47%)
Dec 30, 2015 10.37 10.37 10.04 10.04 154,673 -0.32(-3.10%)
Dec 29, 2015 10.36 10.52 10.32 10.37 162,612 +0.04(+0.36%)
Dec 28, 2015 10.28 10.35 10.06 10.33 215,842 +0.02(+0.18%)
Dec 24, 2015 10.25 10.31 10.31 10.31 124,498 +0.04(+0.36%)
Dec 23, 2015 10.36 10.49 10.23 10.27 317,084 -0.06(-0.53%)
Dec 22, 2015 10.44 10.44 10.28 10.33 304,664 -0.08(-0.79%)
Dec 21, 2015 10.12 10.46 10.12 10.41 566,378 +0.34(+3.37%)
Dec 18, 2015 10.20 10.24 10.02 10.07 814,626 -0.19(-1.88%)
Dec 17, 2015 10.47 10.79 10.26 10.26 345,695 -0.14(-1.32%)
Dec 16, 2015 10.39 10.48 10.18 10.40 149,980 +0.05(+0.44%)
Dec 15, 2015 10.04 10.40 9.971 10.36 205,025 +0.41(+4.15%)
Dec 14, 2015 10.30 10.37 9.920 9.943 336,256 -0.37(-3.56%)
Dec 11, 2015 10.31 10.61 10.29 10.31 258,121 -0.36(-3.35%)
Dec 10, 2015 10.47 10.71 10.47 10.67 208,590 +0.12(+1.13%)
Dec 09, 2015 10.48 10.70 10.47 10.55 231,950 +0.00(+0.00%)
Dec 08, 2015 10.51 10.63 10.26 10.55 185,078 -0.07(-0.69%)
Dec 07, 2015 10.59 10.73 10.53 10.62 194,532 -0.04(-0.34%)
Dec 04, 2015 10.51 10.76 10.51 10.66 159,326 +0.09(+0.87%)
Dec 03, 2015 10.73 10.85 10.53 10.57 245,506 -0.18(-1.71%)
Dec 02, 2015 10.48 10.85 10.41 10.75 301,293 +0.37(+3.53%)
Dec 01, 2015 10.16 10.45 10.16 10.38 1,077,032 +0.25(+2.42%)
Nov 30, 2015 10.21 10.32 9.965 10.14 395,579 -0.17(-1.68%)
Nov 27, 2015 10.21 10.36 10.19 10.31 102,210 +0.08(+0.80%)
Nov 25, 2015 10.02 10.23 10.23 10.23 131,207 +0.17(+1.72%)
Nov 24, 2015 10.05 10.07 9.893 10.06 272,439 -0.02(-0.18%)
Nov 23, 2015 10.28 10.38 10.02 10.07 186,203 -0.21(-2.03%)
Nov 20, 2015 10.35 10.43 10.22 10.28 158,045 +0.00(+0.00%)
Nov 19, 2015 10.15 10.28 10.12 10.28 188,735 +0.09(+0.89%)
Nov 18, 2015 9.838 10.28 9.720 10.19 340,990 +0.40(+4.09%)
Nov 17, 2015 9.993 10.00 9.784 9.793 159,366 -0.17(-1.73%)
Nov 16, 2015 9.729 9.984 9.665 9.965 328,933 +0.17(+1.76%)
Nov 13, 2015 9.965 10.02 9.629 9.793 218,510 -0.14(-1.37%)
Nov 12, 2015 10.16 10.21 9.920 9.929 180,342 -0.33(-3.19%)
Nov 11, 2015 10.19 10.44 9.720 10.26 307,690 +0.06(+0.62%)
Nov 10, 2015 9.984 10.30 9.756 10.19 350,576 +0.18(+1.82%)
Nov 09, 2015 10.00 10.06 9.333 10.01 467,587 -0.30(-2.91%)
Nov 06, 2015 9.474 10.64 9.011 10.31 623,315 -0.14(-1.31%)
Nov 05, 2015 10.34 10.47 10.24 10.45 173,368 +0.12(+1.14%)
Nov 04, 2015 10.35 10.42 10.27 10.33 361,227 +0.04(+0.35%)
Nov 03, 2015 10.14 10.39 10.14 10.29 558,597 +0.06(+0.62%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.