Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 3.828 3.973 3.692 3.905 954,153 +0.08(+2.02%)
Dec 30, 2008 3.673 3.828 3.441 3.828 1,200,285 +0.23(+6.45%)
Dec 29, 2008 3.982 4.089 3.460 3.596 1,430,921 -0.44(-11.00%)
Dec 26, 2008 4.050 4.214 3.876 4.040 315,491 -0.03(-0.71%)
Dec 24, 2008 4.118 4.137 4.021 4.069 173,851 -0.04(-0.94%)
Dec 23, 2008 4.243 4.388 4.089 4.108 373,010 -0.12(-2.75%)
Dec 22, 2008 4.427 4.427 3.973 4.224 505,721 -0.21(-4.79%)
Dec 19, 2008 4.572 4.698 4.263 4.437 931,370 -0.03(-0.65%)
Dec 18, 2008 4.582 4.804 4.350 4.466 551,195 -0.04(-0.86%)
Dec 17, 2008 4.234 4.620 4.224 4.504 384,950 +0.16(+3.79%)
Dec 16, 2008 3.982 4.350 3.866 4.340 734,410 +0.51(+13.38%)
Dec 15, 2008 4.224 4.408 3.741 3.828 666,427 -0.43(-10.00%)
Dec 12, 2008 4.050 4.253 3.895 4.253 787,408 +0.02(+0.46%)
Dec 11, 2008 4.408 4.533 4.137 4.234 482,401 -0.27(-6.01%)
Dec 10, 2008 4.243 4.562 4.243 4.504 479,704 +0.32(+7.62%)
Dec 09, 2008 4.543 4.572 4.147 4.185 794,549 -0.32(-7.08%)
Dec 08, 2008 4.591 4.688 4.379 4.504 746,997 +0.09(+1.97%)
Dec 05, 2008 4.069 4.437 3.992 4.417 518,818 +0.28(+6.78%)
Dec 04, 2008 4.224 4.350 4.079 4.137 646,455 -0.16(-3.82%)
Dec 03, 2008 3.944 4.330 3.518 4.301 1,013,724 +0.63(+17.11%)
Dec 02, 2008 3.663 3.779 3.586 3.673 1,871,141 +0.07(+1.88%)
Dec 01, 2008 4.388 4.408 3.567 3.605 1,516,748 -0.94(-20.64%)
Nov 28, 2008 4.282 4.543 4.282 4.543 307,707 +0.27(+6.33%)
Nov 26, 2008 3.924 4.369 3.799 4.272 1,059,657 +0.33(+8.33%)
Nov 25, 2008 4.263 4.350 3.654 3.944 813,122 -0.30(-7.06%)
Nov 24, 2008 3.422 4.253 3.306 4.243 917,727 +0.90(+26.88%)
Nov 21, 2008 3.306 3.383 2.968 3.344 1,338,285 +0.09(+2.67%)
Nov 20, 2008 3.924 4.147 3.112 3.257 1,630,622 -0.71(-17.80%)
Nov 19, 2008 3.992 4.350 3.953 3.963 662,542 -0.15(-3.76%)
Nov 18, 2008 4.195 4.253 3.944 4.118 697,428 -0.08(-1.84%)
Nov 17, 2008 4.427 4.524 4.166 4.195 461,637 -0.26(-5.86%)
Nov 14, 2008 4.843 5.036 4.437 4.456 913,550 -0.44(-9.07%)
Nov 13, 2008 4.166 4.920 4.118 4.901 750,540 +0.74(+17.91%)
Nov 12, 2008 4.678 4.843 4.127 4.156 1,044,290 -0.60(-12.60%)
Nov 11, 2008 4.881 4.930 4.601 4.756 616,577 -0.28(-5.57%)
Nov 10, 2008 5.055 5.365 4.997 5.036 614,407 -0.10(-1.88%)
Nov 07, 2008 5.413 5.452 5.007 5.133 1,043,521 -0.17(-3.28%)
Nov 06, 2008 5.345 5.684 5.278 5.307 1,088,023 -0.16(-3.00%)
Nov 05, 2008 5.297 6.060 5.094 5.471 1,886,090 +0.28(+5.40%)
Nov 04, 2008 5.162 5.558 4.939 5.191 2,556,606 +0.77(+17.51%)
Nov 03, 2008 4.321 4.427 4.040 4.417 2,043,810 +0.46(+11.74%)
Oct 31, 2008 3.596 4.089 3.286 3.953 4,428,455 +0.42(+11.75%)
Oct 30, 2008 5.026 5.210 3.354 3.538 5,703,363 -1.47(-29.34%)
Oct 29, 2008 5.684 6.003 5.007 5.007 1,237,720 -0.66(-11.60%)
Oct 28, 2008 5.983 6.244 5.606 5.664 1,175,607 -0.25(-4.25%)
Oct 27, 2008 6.718 6.737 5.906 5.916 473,122 -0.74(-11.18%)
Oct 24, 2008 6.960 6.969 6.505 6.660 606,648 -0.70(-9.46%)
Oct 23, 2008 8.033 8.390 7.201 7.356 642,918 -0.63(-7.87%)
Oct 22, 2008 8.555 8.903 7.926 7.984 370,586 -0.76(-8.73%)
Oct 21, 2008 8.719 9.106 8.632 8.748 403,933 -0.11(-1.20%)
Oct 20, 2008 9.028 9.164 8.796 8.854 914,510 +0.02(+0.22%)
Oct 17, 2008 8.700 10.01 8.477 8.835 432,863 -0.10(-1.08%)
Oct 16, 2008 8.787 9.192 8.487 8.932 915,054 +0.23(+2.67%)
Oct 15, 2008 9.318 10.09 8.680 8.700 454,978 -1.22(-12.28%)
Oct 14, 2008 10.29 10.45 9.782 9.917 749,861 -0.05(-0.48%)
Oct 13, 2008 9.338 9.985 9.213 9.966 758,479 +0.97(+10.74%)
Oct 10, 2008 8.700 9.241 7.878 8.999 1,273,371 +0.13(+1.42%)
Oct 09, 2008 9.763 10.17 8.845 8.874 829,343 -0.75(-7.83%)
Oct 08, 2008 9.908 10.13 9.231 9.627 1,550,239 -0.53(-5.23%)
Oct 07, 2008 11.02 11.25 10.06 10.16 649,081 -0.73(-6.74%)
Oct 06, 2008 11.60 11.60 10.42 10.89 837,678 -0.92(-7.77%)
Oct 03, 2008 12.21 12.57 11.80 11.81 399,571 -0.22(-1.85%)
Oct 02, 2008 12.66 12.81 12.00 12.03 408,454 -0.72(-5.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.