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

Bruker Corp (NQ: BRKR )

64.39 -0.55 (-0.85%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Sep 28, 2007 8.825 8.845 8.439 8.506 395,732 -0.35(-3.93%)
Sep 27, 2007 8.777 8.854 8.506 8.854 422,944 +0.08(+0.88%)
Sep 26, 2007 8.613 8.777 8.545 8.777 373,850 +0.20(+2.37%)
Sep 25, 2007 8.458 8.679 8.352 8.574 441,857 +0.05(+0.57%)
Sep 24, 2007 8.468 8.564 8.419 8.526 256,391 +0.05(+0.57%)
Sep 21, 2007 8.429 8.564 8.323 8.477 949,885 +0.13(+1.50%)
Sep 20, 2007 8.168 8.632 7.991 8.352 861,063 +0.14(+1.77%)
Sep 19, 2007 8.313 8.497 7.984 8.207 515,378 -0.02(-0.23%)
Sep 18, 2007 7.772 8.255 7.694 8.226 431,599 +0.48(+6.24%)
Sep 17, 2007 7.772 7.781 7.685 7.743 263,000 -0.08(-0.99%)
Sep 14, 2007 7.723 7.820 7.588 7.820 287,953 +0.09(+1.12%)
Sep 13, 2007 7.520 7.801 7.443 7.733 313,408 +0.23(+3.09%)
Sep 12, 2007 7.414 7.540 7.337 7.501 675,285 +0.08(+1.04%)
Sep 11, 2007 7.172 7.443 7.153 7.424 711,799 +0.27(+3.78%)
Sep 10, 2007 6.989 7.230 6.776 7.153 357,911 +0.19(+2.78%)
Sep 07, 2007 7.085 7.085 6.863 6.960 248,512 -0.22(-3.10%)
Sep 06, 2007 6.863 7.230 6.863 7.182 295,941 +0.36(+5.24%)
Sep 05, 2007 6.747 6.911 6.708 6.824 260,000 +0.02(+0.28%)
Sep 04, 2007 6.882 7.105 6.766 6.805 234,217 -0.10(-1.40%)
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%)
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.