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 )

75.82 -1.69 (-2.18%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2003 4.508 4.508 4.334 4.401 139,245 +0.03(+0.66%)
Dec 30, 2003 4.334 4.567 4.334 4.372 61,132 +0.01(+0.22%)
Dec 29, 2003 4.343 4.527 4.305 4.363 44,073 -0.15(-3.22%)
Dec 26, 2003 4.401 4.518 4.382 4.508 14,918 +0.18(+4.25%)
Dec 24, 2003 4.460 4.493 4.324 4.324 50,821 -0.05(-1.11%)
Dec 23, 2003 4.547 4.576 4.372 4.372 57,223 -0.12(-2.59%)
Dec 22, 2003 4.295 4.740 4.266 4.489 98,397 +0.15(+3.57%)
Dec 19, 2003 4.663 4.682 4.295 4.334 66,727 -0.00(-0.02%)
Dec 18, 2003 4.411 4.537 4.334 4.335 68,743 -0.13(-3.01%)
Dec 17, 2003 4.537 4.537 4.411 4.469 49,546 -0.15(-3.35%)
Dec 16, 2003 4.643 4.721 4.430 4.624 26,841 +0.16(+3.69%)
Dec 15, 2003 4.624 4.721 4.440 4.460 36,775 -0.15(-3.15%)
Dec 12, 2003 4.682 4.682 4.450 4.605 44,803 -0.02(-0.42%)
Dec 11, 2003 4.460 4.740 4.430 4.624 31,291 +0.16(+3.69%)
Dec 10, 2003 4.634 4.634 4.440 4.460 46,306 -0.06(-1.28%)
Dec 09, 2003 4.585 4.730 4.479 4.518 20,324 -0.06(-1.25%)
Dec 08, 2003 4.566 4.740 4.527 4.575 57,641 -0.00(-0.02%)
Dec 05, 2003 4.827 4.827 4.595 4.576 14,070 -0.21(-4.44%)
Dec 04, 2003 4.585 4.788 4.556 4.788 28,535 +0.23(+5.10%)
Dec 03, 2003 4.822 4.924 4.556 4.556 49,540 -0.27(-5.61%)
Dec 02, 2003 4.827 5.001 4.692 4.827 92,550 +0.05(+1.01%)
Dec 01, 2003 4.788 4.827 4.653 4.779 29,463 -0.04(-0.80%)
Nov 28, 2003 4.817 4.827 4.643 4.817 20,279 +0.03(+0.61%)
Nov 26, 2003 4.489 4.788 4.401 4.788 50,692 +0.33(+7.38%)
Nov 25, 2003 4.411 4.730 4.382 4.460 66,415 +0.01(+0.22%)
Nov 24, 2003 4.769 4.827 4.407 4.450 73,385 -0.10(-2.13%)
Nov 21, 2003 4.585 4.643 4.498 4.547 22,248 -0.04(-0.84%)
Nov 20, 2003 4.537 4.788 4.537 4.585 35,091 -0.11(-2.27%)
Nov 19, 2003 4.595 4.740 4.450 4.692 29,801 +0.09(+1.89%)
Nov 18, 2003 4.701 4.827 4.576 4.605 27,890 +0.04(+0.85%)
Nov 17, 2003 4.576 4.643 4.498 4.566 61,183 -0.32(-6.53%)
Nov 14, 2003 4.605 4.885 4.595 4.885 61,467 +0.27(+5.87%)
Nov 13, 2003 4.934 4.982 4.585 4.614 74,538 -0.31(-6.29%)
Nov 12, 2003 4.759 4.924 4.740 4.924 20,252 +0.23(+4.95%)
Nov 11, 2003 4.740 4.817 4.643 4.692 47,521 +0.00(+0.00%)
Nov 10, 2003 4.663 4.827 4.518 4.692 51,666 +0.01(+0.21%)
Nov 07, 2003 4.692 4.827 4.614 4.682 107,023 -0.01(-0.21%)
Nov 06, 2003 5.030 5.030 4.527 4.692 227,423 -0.34(-6.73%)
Nov 05, 2003 5.050 5.261 4.972 5.030 87,023 -0.06(-1.14%)
Nov 04, 2003 5.224 5.369 4.982 5.088 61,455 +0.09(+1.74%)
Nov 03, 2003 5.021 5.253 4.983 5.001 60,884 -0.04(-0.77%)
Oct 31, 2003 4.963 5.127 4.904 5.040 74,387 +0.07(+1.36%)
Oct 30, 2003 4.904 5.069 4.943 4.972 32,046 +0.07(+1.40%)
Oct 29, 2003 4.653 4.904 4.498 4.904 65,028 +0.08(+1.58%)
Oct 28, 2003 4.266 4.837 4.266 4.827 73,685 +0.39(+8.74%)
Oct 27, 2003 4.256 4.547 4.256 4.439 15,609 +0.18(+4.30%)
Oct 24, 2003 4.256 4.334 4.227 4.256 80,632 -0.01(-0.23%)
Oct 23, 2003 4.343 4.401 4.227 4.266 26,050 -0.09(-2.00%)
Oct 22, 2003 4.634 4.634 4.353 4.353 43,417 -0.29(-6.25%)
Oct 21, 2003 4.566 4.711 4.547 4.643 20,702 +0.11(+2.35%)
Oct 20, 2003 4.421 4.576 4.334 4.537 48,344 +0.13(+2.85%)
Oct 17, 2003 4.653 4.768 4.363 4.411 20,519 -0.34(-7.13%)
Oct 16, 2003 4.740 4.837 4.643 4.750 50,442 +0.01(+0.20%)
Oct 15, 2003 4.885 4.914 4.711 4.740 36,416 -0.06(-1.21%)
Oct 14, 2003 4.837 4.837 4.672 4.798 29,214 -0.01(-0.20%)
Oct 13, 2003 4.401 4.914 4.247 4.808 196,817 +0.41(+9.23%)
Oct 10, 2003 4.392 4.401 4.208 4.401 53,443 +0.00(+0.00%)
Oct 09, 2003 4.305 4.595 4.256 4.401 121,926 +0.08(+1.79%)
Oct 08, 2003 4.537 4.537 4.256 4.324 85,985 -0.27(-5.89%)
Oct 07, 2003 4.518 4.634 4.256 4.595 71,589 +0.09(+1.93%)
Oct 06, 2003 4.324 4.508 4.276 4.508 63,537 +0.25(+5.91%)
Oct 03, 2003 4.256 4.508 4.063 4.256 85,272 +0.02(+0.46%)
Oct 02, 2003 4.256 4.266 4.073 4.237 32,026 -0.03(-0.68%)
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.