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 )

67.54 -0.72 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 7.002 7.002 6.809 6.819 602,079 -0.18(-2.62%)
Aug 30, 2006 7.080 7.080 6.790 7.002 422,710 +0.03(+0.42%)
Aug 29, 2006 6.490 7.027 6.307 6.973 1,208,993 +0.53(+8.25%)
Aug 28, 2006 6.104 6.568 6.017 6.442 650,282 +0.38(+6.21%)
Aug 25, 2006 6.037 6.201 5.911 6.065 391,459 +0.17(+2.95%)
Aug 24, 2006 5.863 5.892 5.756 5.892 165,243 +0.07(+1.16%)
Aug 23, 2006 5.843 5.940 5.708 5.824 200,887 -0.04(-0.66%)
Aug 22, 2006 5.602 5.930 5.554 5.863 260,223 -0.07(-1.14%)
Aug 21, 2006 6.065 6.172 5.892 5.930 137,809 -0.14(-2.23%)
Aug 18, 2006 5.872 6.104 5.834 6.065 201,710 +0.23(+3.97%)
Aug 17, 2006 6.075 6.210 5.728 5.834 249,567 -0.24(-3.97%)
Aug 16, 2006 6.239 6.249 6.008 6.075 119,344 -0.09(-1.41%)
Aug 15, 2006 6.046 6.191 5.998 6.162 285,074 +0.19(+3.24%)
Aug 14, 2006 5.892 6.017 5.824 5.969 129,312 +0.15(+2.66%)
Aug 11, 2006 5.998 6.075 5.698 5.814 173,282 -0.22(-3.68%)
Aug 10, 2006 6.181 6.181 5.979 6.037 134,522 -0.17(-2.80%)
Aug 09, 2006 6.365 6.568 6.075 6.210 476,528 -0.07(-1.08%)
Aug 08, 2006 6.123 6.278 5.940 6.278 322,083 +0.21(+3.50%)
Aug 07, 2006 6.143 6.162 5.892 6.065 120,687 -0.08(-1.26%)
Aug 04, 2006 6.085 6.259 5.901 6.143 281,933 +0.08(+1.27%)
Aug 03, 2006 5.612 6.085 5.612 6.065 245,134 +0.37(+6.44%)
Aug 02, 2006 5.409 5.698 5.360 5.698 238,730 +0.38(+7.08%)
Aug 01, 2006 5.544 5.631 5.283 5.322 177,762 -0.32(-5.65%)
Jul 31, 2006 5.602 5.737 5.476 5.641 189,917 -0.06(-1.02%)
Jul 28, 2006 5.505 5.785 5.457 5.698 76,340 +0.25(+4.61%)
Jul 27, 2006 5.641 5.718 5.399 5.447 130,987 -0.16(-2.93%)
Jul 26, 2006 5.698 5.795 5.592 5.612 118,112 -0.14(-2.52%)
Jul 25, 2006 5.698 5.790 5.496 5.756 139,059 +0.01(+0.17%)
Jul 24, 2006 5.525 5.766 5.457 5.747 167,338 +0.24(+4.39%)
Jul 21, 2006 5.621 5.631 5.438 5.505 130,651 -0.10(-1.72%)
Jul 20, 2006 5.563 5.737 5.457 5.602 174,587 +0.05(+0.87%)
Jul 19, 2006 5.283 5.698 5.283 5.554 626,287 +0.28(+5.31%)
Jul 18, 2006 5.293 5.351 5.206 5.273 164,072 +0.02(+0.37%)
Jul 17, 2006 5.273 5.351 5.119 5.254 268,874 -0.09(-1.63%)
Jul 14, 2006 5.331 5.428 5.206 5.341 213,775 +0.08(+1.47%)
Jul 13, 2006 5.428 5.428 5.206 5.264 361,652 -0.14(-2.50%)
Jul 12, 2006 5.273 5.447 5.216 5.399 424,176 +0.13(+2.38%)
Jul 11, 2006 5.129 5.341 5.100 5.273 114,251 +0.11(+2.06%)
Jul 10, 2006 5.399 5.592 5.109 5.167 206,642 -0.21(-3.95%)
Jul 07, 2006 5.409 5.457 5.293 5.380 219,956 -0.08(-1.42%)
Jul 06, 2006 5.302 5.467 5.273 5.457 259,847 +0.14(+2.73%)
Jul 05, 2006 5.022 5.496 5.013 5.312 227,093 +0.20(+3.97%)
Jul 03, 2006 5.409 5.409 5.032 5.109 139,541 -0.07(-1.31%)
Jun 30, 2006 5.554 5.641 5.119 5.177 804,255 -0.40(-7.11%)
Jun 29, 2006 5.051 5.737 4.993 5.573 352,542 +0.59(+11.82%)
Jun 28, 2006 5.129 5.129 4.887 4.984 203,186 -0.08(-1.53%)
Jun 27, 2006 4.849 5.109 4.849 5.061 228,461 +0.23(+4.80%)
Jun 26, 2006 4.655 4.829 4.597 4.829 97,842 +0.22(+4.82%)
Jun 23, 2006 4.481 4.636 4.414 4.607 82,704 +0.15(+3.47%)
Jun 22, 2006 4.588 4.607 4.366 4.453 164,088 -0.16(-3.56%)
Jun 21, 2006 4.462 4.694 4.404 4.617 166,818 +0.15(+3.46%)
Jun 20, 2006 4.781 4.781 4.404 4.462 282,053 -0.28(-5.91%)
Jun 19, 2006 4.839 4.868 4.694 4.742 79,742 -0.09(-1.80%)
Jun 16, 2006 5.013 5.119 4.800 4.829 474,919 -0.19(-3.85%)
Jun 15, 2006 4.849 5.034 4.829 5.022 91,521 +0.19(+4.00%)
Jun 14, 2006 4.839 4.964 4.655 4.829 133,686 +0.03(+0.60%)
Jun 13, 2006 4.897 5.003 4.752 4.800 134,324 -0.13(-2.55%)
Jun 12, 2006 5.071 5.119 4.916 4.926 118,962 -0.14(-2.86%)
Jun 09, 2006 5.225 5.235 5.051 5.071 122,359 -0.15(-2.96%)
Jun 08, 2006 5.158 5.322 4.974 5.225 153,637 +0.05(+0.93%)
Jun 07, 2006 5.119 5.360 5.090 5.177 155,545 +0.05(+0.94%)
Jun 06, 2006 5.505 5.612 5.042 5.129 270,773 -0.37(-6.68%)
Jun 05, 2006 5.669 5.824 5.467 5.496 226,626 -0.18(-3.23%)
Jun 02, 2006 5.930 6.037 5.621 5.679 230,304 -0.32(-5.31%)
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.