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 )

65.51 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2009 6.123 6.336 6.113 6.316 613,851 +0.19(+3.16%)
May 28, 2009 6.065 6.181 5.949 6.123 700,302 -0.03(-0.47%)
May 27, 2009 6.191 6.287 6.050 6.152 366,080 -0.14(-2.15%)
May 26, 2009 6.152 6.316 6.065 6.287 450,125 +0.10(+1.56%)
May 22, 2009 6.297 6.297 6.181 6.191 150,856 -0.09(-1.39%)
May 21, 2009 6.345 6.403 6.171 6.278 383,124 -0.21(-3.28%)
May 20, 2009 6.462 6.582 6.452 6.491 581,056 +0.01(+0.15%)
May 19, 2009 6.491 6.587 6.394 6.481 346,063 -0.09(-1.33%)
May 18, 2009 6.578 6.578 6.258 6.568 425,948 +0.04(+0.59%)
May 15, 2009 6.742 6.742 6.481 6.529 253,451 -0.02(-0.30%)
May 14, 2009 6.529 6.607 6.316 6.549 653,670 +0.00(+0.00%)
May 13, 2009 6.906 7.013 6.520 6.549 518,490 -0.48(-6.88%)
May 12, 2009 7.158 7.197 6.868 7.032 423,392 -0.13(-1.76%)
May 11, 2009 6.974 7.197 6.781 7.158 682,083 +0.11(+1.51%)
May 08, 2009 6.713 7.332 6.674 7.052 1,469,319 -0.28(-3.83%)
May 07, 2009 7.400 7.497 7.255 7.332 339,947 +0.03(+0.40%)
May 06, 2009 7.100 7.438 7.061 7.303 653,978 +0.23(+3.28%)
May 05, 2009 6.974 7.216 6.935 7.071 453,773 +0.07(+0.97%)
May 04, 2009 6.935 7.003 6.607 7.003 467,955 +0.38(+5.69%)
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.