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

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 (%)
Apr 29, 2011 9.737 9.744 9.461 9.611 342,334 -0.06(-0.65%)
Apr 28, 2011 9.831 9.831 9.540 9.674 366,277 -0.18(-1.83%)
Apr 27, 2011 9.776 9.902 9.713 9.854 359,030 +0.08(+0.80%)
Apr 26, 2011 9.509 9.799 9.461 9.776 743,663 +0.33(+3.49%)
Apr 25, 2011 9.891 10.02 9.406 9.446 790,042 -0.72(-7.04%)
Apr 21, 2011 10.21 10.33 9.815 10.16 755,656 +0.39(+4.02%)
Apr 20, 2011 9.469 9.847 9.461 9.768 781,282 +0.61(+6.70%)
Apr 19, 2011 9.296 9.367 8.990 9.155 552,960 -0.11(-1.19%)
Apr 18, 2011 9.391 9.587 9.116 9.265 464,243 -0.34(-3.52%)
Apr 15, 2011 9.430 9.783 9.257 9.603 446,003 +0.13(+1.33%)
Apr 14, 2011 9.391 9.501 9.249 9.477 431,288 -0.01(-0.08%)
Apr 13, 2011 10.00 10.14 9.438 9.485 687,166 -0.42(-4.21%)
Apr 12, 2011 10.10 10.14 9.650 9.902 560,477 -0.26(-2.55%)
Apr 11, 2011 10.10 10.26 10.02 10.16 562,373 +0.04(+0.39%)
Apr 08, 2011 10.35 10.36 10.02 10.12 389,528 -0.16(-1.53%)
Apr 07, 2011 10.71 10.72 10.25 10.28 581,739 -0.44(-4.10%)
Apr 06, 2011 10.75 10.89 10.47 10.72 530,034 +0.07(+0.66%)
Apr 05, 2011 10.99 11.04 10.64 10.65 696,267 -0.33(-3.01%)
Apr 04, 2011 11.25 11.25 10.88 10.98 1,442,315 -0.27(-2.38%)
Apr 01, 2011 10.88 11.47 10.84 11.25 1,379,374 +0.46(+4.22%)
Mar 31, 2011 10.45 10.81 10.29 10.79 770,376 +0.35(+3.31%)
Mar 30, 2011 10.44 10.50 10.19 10.44 564,040 +0.14(+1.37%)
Mar 29, 2011 10.11 10.40 9.902 10.30 640,225 +0.19(+1.86%)
Mar 28, 2011 10.16 10.33 10.11 10.11 339,856 -0.03(-0.31%)
Mar 25, 2011 10.13 10.33 10.02 10.15 452,677 +0.06(+0.55%)
Mar 24, 2011 9.729 10.16 9.666 10.09 532,919 +0.45(+4.65%)
Mar 23, 2011 9.383 9.760 9.226 9.642 462,325 +0.20(+2.16%)
Mar 22, 2011 9.634 9.666 9.273 9.438 282,581 -0.15(-1.56%)
Mar 21, 2011 9.642 9.674 9.438 9.587 479,931 +0.24(+2.52%)
Mar 18, 2011 9.257 9.399 9.124 9.351 547,613 +0.24(+2.67%)
Mar 17, 2011 9.226 9.281 9.037 9.108 441,172 +0.11(+1.22%)
Mar 16, 2011 9.296 9.603 8.904 8.998 983,172 -0.31(-3.38%)
Mar 15, 2011 8.809 9.359 8.715 9.312 1,132,642 +0.33(+3.67%)
Mar 14, 2011 8.966 9.124 8.707 8.982 500,751 -0.09(-0.95%)
Mar 11, 2011 9.014 9.194 8.676 9.069 780,179 -0.06(-0.69%)
Mar 10, 2011 9.768 9.768 9.069 9.131 1,289,396 -0.78(-7.89%)
Mar 09, 2011 10.20 10.28 9.902 9.913 833,121 -0.29(-2.89%)
Mar 08, 2011 9.854 10.38 9.824 10.21 1,255,227 +0.15(+1.48%)
Mar 07, 2011 10.64 10.68 9.619 10.06 1,970,137 -0.59(-5.54%)
Mar 04, 2011 10.69 10.76 10.43 10.65 624,949 -0.05(-0.51%)
Mar 03, 2011 10.59 10.95 10.55 10.70 1,071,568 +0.30(+2.87%)
Mar 02, 2011 9.933 10.68 9.905 10.40 1,488,389 +0.49(+4.91%)
Mar 01, 2011 9.902 9.996 9.689 9.917 961,355 +0.06(+0.56%)
Feb 28, 2011 10.01 10.06 9.713 9.862 427,058 -0.07(-0.71%)
Feb 25, 2011 9.713 9.941 9.430 9.933 362,600 +0.27(+2.76%)
Feb 24, 2011 9.634 9.760 9.430 9.666 537,341 +0.02(+0.24%)
Feb 23, 2011 9.839 9.870 9.351 9.642 1,044,451 -0.23(-2.29%)
Feb 22, 2011 9.839 10.14 9.587 9.868 1,154,168 -0.20(-1.97%)
Feb 18, 2011 10.11 10.11 9.917 10.07 580,314 +0.05(+0.55%)
Feb 17, 2011 9.957 10.16 9.831 10.01 422,064 +0.08(+0.79%)
Feb 16, 2011 9.658 10.02 9.658 9.933 594,037 +0.31(+3.27%)
Feb 15, 2011 10.05 10.05 9.579 9.619 1,142,517 -0.46(-4.52%)
Feb 14, 2011 9.957 10.33 9.902 10.07 849,698 +0.12(+1.18%)
Feb 11, 2011 9.792 10.00 9.674 9.957 546,596 +0.12(+1.20%)
Feb 10, 2011 9.493 9.847 9.391 9.839 745,138 +0.21(+2.20%)
Feb 09, 2011 9.784 9.823 9.524 9.627 546,385 -0.20(-2.00%)
Feb 08, 2011 9.556 9.823 9.328 9.823 897,646 +0.29(+3.05%)
Feb 07, 2011 9.870 9.878 9.454 9.532 1,468,980 -0.50(-5.01%)
Feb 04, 2011 9.461 10.05 9.194 10.04 2,016,318 +0.30(+3.07%)
Feb 03, 2011 9.729 9.878 9.595 9.737 1,165,494 -0.02(-0.24%)
Feb 02, 2011 9.572 9.964 9.477 9.760 1,013,117 +0.21(+2.22%)
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.