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 (%)
Mar 31, 2004 4.933 5.011 4.836 4.846 67,094 -0.10(-1.96%)
Mar 30, 2004 4.807 5.020 4.807 4.943 66,577 -0.01(-0.20%)
Mar 29, 2004 4.933 5.088 4.720 4.953 106,379 +0.06(+1.19%)
Mar 26, 2004 4.730 4.933 4.498 4.894 177,609 +0.25(+5.42%)
Mar 25, 2004 4.546 4.691 4.459 4.643 119,508 +0.10(+2.11%)
Mar 24, 2004 4.653 4.653 4.450 4.547 224,027 -0.02(-0.40%)
Mar 23, 2004 4.411 4.653 4.227 4.566 279,232 +0.07(+1.51%)
Mar 22, 2004 4.459 4.508 4.208 4.498 690,070 -0.09(-1.90%)
Mar 19, 2004 4.798 4.836 4.479 4.585 91,905 -0.06(-1.25%)
Mar 18, 2004 4.924 4.924 4.411 4.643 709,299 -0.38(-7.51%)
Mar 17, 2004 5.020 5.117 4.924 5.020 56,239 -0.09(-1.70%)
Mar 16, 2004 5.117 5.117 4.914 5.107 83,532 +0.14(+2.72%)
Mar 15, 2004 5.175 5.243 4.962 4.972 137,807 -0.34(-6.38%)
Mar 12, 2004 5.078 5.320 5.040 5.310 57,479 +0.22(+4.37%)
Mar 11, 2004 5.339 5.349 5.088 5.088 106,792 -0.26(-4.88%)
Mar 10, 2004 5.562 5.562 5.301 5.349 73,917 -0.02(-0.36%)
Mar 09, 2004 5.581 5.639 5.204 5.368 103,898 -0.27(-4.80%)
Mar 08, 2004 5.736 5.804 5.494 5.639 166,133 -0.09(-1.52%)
Mar 05, 2004 5.707 5.755 5.572 5.726 109,687 -0.01(-0.17%)
Mar 04, 2004 6.055 6.055 5.668 5.736 392,642 -0.26(-4.35%)
Mar 03, 2004 6.026 6.142 5.813 5.997 606,848 +0.33(+5.80%)
Mar 02, 2004 5.726 5.755 5.465 5.668 138,841 +0.11(+1.91%)
Mar 01, 2004 5.427 5.726 5.427 5.562 92,216 +0.10(+1.77%)
Feb 27, 2004 5.456 5.581 5.407 5.465 97,798 +0.09(+1.62%)
Feb 26, 2004 5.543 5.543 5.127 5.378 47,968 -0.12(-2.11%)
Feb 25, 2004 5.175 5.572 5.127 5.494 37,527 +0.31(+5.97%)
Feb 24, 2004 5.349 5.427 5.175 5.185 22,743 -0.13(-2.37%)
Feb 23, 2004 5.397 5.504 5.069 5.310 36,390 +0.09(+1.67%)
Feb 20, 2004 5.359 5.407 5.175 5.223 33,288 -0.17(-3.23%)
Feb 19, 2004 5.562 5.755 5.388 5.397 46,728 -0.22(-3.96%)
Feb 18, 2004 5.688 5.736 5.562 5.620 23,570 -0.06(-1.02%)
Feb 17, 2004 5.562 5.707 5.562 5.678 20,986 +0.16(+2.98%)
Feb 13, 2004 5.659 5.765 5.446 5.514 47,762 -0.25(-4.36%)
Feb 12, 2004 5.799 5.900 5.601 5.765 43,730 +0.03(+0.51%)
Feb 11, 2004 5.707 5.949 5.707 5.736 110,514 -0.19(-3.26%)
Feb 10, 2004 5.678 5.930 5.678 5.930 89,424 +0.27(+4.79%)
Feb 09, 2004 5.794 5.852 5.649 5.659 66,370 +0.11(+1.92%)
Feb 06, 2004 5.504 5.755 5.485 5.552 22,330 +0.09(+1.59%)
Feb 05, 2004 5.359 5.707 5.339 5.465 46,418 +0.11(+1.99%)
Feb 04, 2004 5.456 5.755 5.359 5.359 74,951 -0.26(-4.65%)
Feb 03, 2004 5.465 5.697 5.446 5.620 70,609 +0.18(+3.38%)
Feb 02, 2004 5.427 5.543 5.407 5.436 37,113 -0.04(-0.72%)
Jan 30, 2004 5.804 5.804 5.427 5.476 50,760 -0.34(-5.81%)
Jan 29, 2004 5.804 5.813 5.591 5.813 49,106 +0.10(+1.69%)
Jan 28, 2004 5.804 5.813 5.668 5.717 84,152 -0.08(-1.34%)
Jan 27, 2004 5.997 5.997 5.707 5.794 105,655 -0.15(-2.44%)
Jan 26, 2004 5.833 5.949 5.755 5.939 172,233 +0.09(+1.49%)
Jan 23, 2004 5.842 5.997 5.707 5.852 183,295 -0.02(-0.33%)
Jan 22, 2004 6.239 6.384 5.842 5.871 187,740 -0.59(-9.13%)
Jan 21, 2004 6.500 6.539 6.094 6.462 483,721 +0.00(+0.00%)
Jan 20, 2004 5.920 6.491 5.920 6.462 283,885 +0.52(+8.79%)
Jan 16, 2004 5.891 6.084 5.755 5.939 318,414 -0.06(-0.97%)
Jan 15, 2004 5.388 6.094 4.982 5.997 220,338 +0.55(+10.12%)
Jan 14, 2004 5.368 5.552 5.243 5.446 83,918 +0.15(+2.74%)
Jan 13, 2004 5.368 5.378 5.194 5.301 42,215 -0.07(-1.26%)
Jan 12, 2004 5.146 5.388 5.146 5.368 57,115 +0.15(+2.97%)
Jan 09, 2004 4.933 5.214 4.933 5.214 86,063 +0.19(+3.85%)
Jan 08, 2004 5.030 5.039 4.885 5.020 35,737 +0.05(+0.97%)
Jan 07, 2004 4.857 5.049 4.856 4.972 27,371 +0.06(+1.18%)
Jan 06, 2004 4.846 5.127 4.846 4.914 93,249 -0.11(-2.12%)
Jan 05, 2004 5.078 5.088 4.807 5.020 68,024 +0.02(+0.39%)
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.