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 )

75.07 -0.75 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2004 4.604 4.817 4.575 4.604 246,047 -0.04(-0.83%)
May 27, 2004 4.595 4.759 4.546 4.643 151,660 +0.06(+1.27%)
May 26, 2004 4.711 4.894 4.585 4.585 125,194 -0.21(-4.44%)
May 25, 2004 4.711 4.875 4.682 4.798 168,304 +0.01(+0.20%)
May 24, 2004 4.836 4.846 4.720 4.788 126,125 -0.05(-1.00%)
May 21, 2004 4.788 4.875 4.788 4.836 102,037 +0.10(+2.04%)
May 20, 2004 4.836 4.924 4.672 4.740 173,577 -0.09(-1.80%)
May 19, 2004 5.098 5.136 4.711 4.827 139,771 -0.26(-5.13%)
May 18, 2004 5.041 5.136 4.962 5.088 27,085 -0.01(-0.19%)
May 17, 2004 5.049 5.214 4.962 5.098 115,890 +0.01(+0.19%)
May 14, 2004 5.146 5.214 5.049 5.088 69,678 -0.01(-0.19%)
May 13, 2004 5.020 5.204 4.991 5.098 86,943 +0.05(+0.96%)
May 12, 2004 4.885 5.117 4.769 5.049 195,287 +0.13(+2.55%)
May 11, 2004 4.836 4.933 4.827 4.924 114,546 +0.17(+3.67%)
May 10, 2004 4.836 4.953 4.701 4.749 100,279 -0.14(-2.79%)
May 07, 2004 4.943 5.127 4.469 4.886 153,934 -0.16(-3.24%)
May 06, 2004 4.933 5.049 4.846 5.049 120,439 +0.12(+2.35%)
May 05, 2004 4.992 5.030 4.846 4.933 176,782 -0.10(-1.92%)
May 04, 2004 4.962 5.098 4.962 5.030 143,803 +0.04(+0.78%)
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.