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 )

78.01 -3.25 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 6.365 6.568 6.046 6.365 890,445 -0.02(-0.30%)
Apr 29, 2009 6.288 6.472 6.210 6.385 443,992 +0.15(+2.33%)
Apr 28, 2009 5.978 6.317 5.969 6.239 587,132 +0.20(+3.37%)
Apr 27, 2009 6.133 6.210 5.978 6.036 296,783 -0.22(-3.55%)
Apr 24, 2009 6.075 6.317 5.736 6.259 672,014 +0.20(+3.35%)
Apr 23, 2009 6.423 6.423 5.998 6.056 582,790 -0.38(-5.86%)
Apr 22, 2009 6.297 6.559 6.288 6.433 324,571 +0.06(+0.91%)
Apr 21, 2009 6.288 6.510 6.230 6.375 483,904 +0.04(+0.61%)
Apr 20, 2009 6.626 6.665 6.288 6.336 350,875 -0.42(-6.16%)
Apr 17, 2009 6.694 6.868 6.559 6.752 728,268 +0.10(+1.45%)
Apr 16, 2009 6.327 6.699 6.239 6.655 929,707 +0.38(+6.01%)
Apr 15, 2009 6.191 6.501 6.152 6.278 543,927 +0.02(+0.31%)
Apr 14, 2009 6.249 6.385 6.094 6.259 631,941 -0.17(-2.71%)
Apr 13, 2009 6.249 6.462 6.220 6.433 356,129 +0.08(+1.22%)
Apr 09, 2009 5.978 6.452 5.901 6.356 474,553 +0.46(+7.88%)
Apr 08, 2009 5.823 5.911 5.804 5.891 539,938 +0.10(+1.67%)
Apr 07, 2009 5.756 5.901 5.582 5.794 812,781 -0.08(-1.32%)
Apr 06, 2009 5.959 5.959 5.804 5.872 700,590 -0.20(-3.34%)
Apr 03, 2009 6.046 6.143 5.852 6.075 292,498 +0.03(+0.48%)
Apr 02, 2009 5.852 6.375 5.852 6.046 721,496 +0.37(+6.47%)
Apr 01, 2009 5.466 5.746 5.272 5.678 1,011,576 -0.28(-4.71%)
Mar 31, 2009 5.930 6.288 5.901 5.959 769,411 +0.09(+1.48%)
Mar 30, 2009 5.562 5.949 5.562 5.872 631,956 +0.07(+1.17%)
Mar 26, 2009 5.843 5.949 5.649 5.804 474,144 +0.00(+0.00%)
Mar 25, 2009 5.456 5.930 5.456 5.804 789,266 +0.39(+7.14%)
Mar 24, 2009 5.311 5.678 5.282 5.417 563,259 -0.04(-0.71%)
Mar 23, 2009 5.195 5.456 4.963 5.456 911,792 +0.23(+4.44%)
Mar 20, 2009 5.630 5.949 5.195 5.224 1,106,205 -0.34(-6.09%)
Mar 19, 2009 5.475 5.698 5.398 5.562 548,168 +0.10(+1.77%)
Mar 18, 2009 5.320 5.591 5.272 5.466 1,027,672 +0.06(+1.07%)
Mar 17, 2009 4.934 5.495 4.837 5.408 955,721 +0.46(+9.39%)
Mar 16, 2009 4.972 5.108 4.846 4.943 476,191 +0.02(+0.39%)
Mar 13, 2009 4.692 4.992 4.643 4.924 724,333 +0.27(+5.82%)
Mar 12, 2009 4.276 4.750 4.276 4.653 1,312,393 +0.34(+7.85%)
Mar 11, 2009 4.256 4.498 4.092 4.314 474,802 +0.08(+1.83%)
Mar 10, 2009 4.121 4.343 4.092 4.237 1,017,541 +0.24(+6.05%)
Mar 09, 2009 3.676 4.111 3.676 3.995 675,350 +0.30(+8.12%)
Mar 06, 2009 3.715 3.956 3.579 3.695 678,824 +0.02(+0.53%)
Mar 05, 2009 3.570 4.034 3.473 3.676 1,362,348 -0.03(-0.78%)
Mar 04, 2009 3.811 4.092 3.560 3.705 2,249,622 +0.24(+6.98%)
Mar 02, 2009 3.898 3.995 3.357 3.463 983,054 -0.61(-14.96%)
Feb 27, 2009 4.082 4.198 3.831 4.073 513,311 +0.07(+1.69%)
Feb 26, 2009 3.937 4.140 3.908 4.005 318,745 +0.09(+2.22%)
Feb 25, 2009 4.131 4.131 3.898 3.918 311,522 -0.26(-6.25%)
Feb 24, 2009 3.840 4.218 3.840 4.179 471,957 +0.39(+10.20%)
Feb 23, 2009 4.324 4.324 3.763 3.792 714,944 -0.54(-12.50%)
Feb 20, 2009 4.508 4.634 4.227 4.334 452,148 -0.25(-5.49%)
Feb 19, 2009 4.963 5.108 4.576 4.585 607,725 -0.29(-5.95%)
Feb 18, 2009 5.001 5.059 4.817 4.875 529,263 -0.09(-1.75%)
Feb 17, 2009 4.740 5.088 4.653 4.963 533,324 +0.07(+1.38%)
Feb 13, 2009 4.827 5.079 4.750 4.895 578,077 +0.06(+1.20%)
Feb 12, 2009 4.643 4.943 4.624 4.837 706,297 +0.11(+2.25%)
Feb 11, 2009 4.382 4.740 4.372 4.730 524,806 +0.39(+8.91%)
Feb 10, 2009 4.295 4.440 4.169 4.343 638,956 +0.07(+1.58%)
Feb 09, 2009 4.556 4.653 4.218 4.276 619,652 -0.32(-6.95%)
Feb 06, 2009 4.392 4.711 4.392 4.595 529,630 +0.22(+5.09%)
Feb 05, 2009 4.140 4.469 4.087 4.372 539,387 +0.18(+4.39%)
Feb 04, 2009 4.053 4.382 3.956 4.189 672,675 +0.13(+3.10%)
Feb 03, 2009 4.005 4.102 3.918 4.063 668,177 +0.09(+2.19%)
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.