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 )

70.05 -0.05 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2006 5.272 5.669 5.262 5.601 291,180 +0.37(+7.02%)
May 30, 2006 5.137 5.282 5.069 5.233 180,851 +0.15(+3.05%)
May 26, 2006 5.088 5.098 5.011 5.079 88,400 +0.00(+0.00%)
May 25, 2006 5.021 5.127 4.972 5.079 130,269 +0.12(+2.34%)
May 24, 2006 4.875 5.098 4.846 4.963 169,174 +0.04(+0.79%)
May 23, 2006 5.117 5.233 4.904 4.924 138,597 -0.14(-2.68%)
May 22, 2006 5.059 5.117 4.982 5.059 125,598 -0.04(-0.76%)
May 19, 2006 4.982 5.166 4.963 5.098 155,342 +0.08(+1.54%)
May 18, 2006 5.214 5.253 5.001 5.021 82,162 -0.19(-3.71%)
May 17, 2006 5.108 5.214 5.050 5.214 134,908 +0.05(+0.94%)
May 16, 2006 5.030 5.243 4.963 5.166 201,329 +0.12(+2.30%)
May 15, 2006 5.030 5.185 4.992 5.050 208,743 +0.02(+0.38%)
May 12, 2006 5.108 5.117 5.011 5.030 187,640 -0.09(-1.70%)
May 11, 2006 5.166 5.224 5.069 5.117 152,845 -0.02(-0.38%)
May 10, 2006 5.398 5.504 5.127 5.137 209,849 -0.26(-4.84%)
May 09, 2006 5.619 5.669 5.388 5.398 163,786 -0.18(-3.29%)
May 08, 2006 5.301 5.611 5.282 5.582 233,948 +0.24(+4.53%)
May 05, 2006 5.388 5.427 5.224 5.340 157,564 +0.01(+0.18%)
May 04, 2006 5.224 5.398 5.214 5.330 239,904 +0.11(+2.04%)
May 03, 2006 5.746 5.746 5.166 5.224 307,131 -0.53(-9.24%)
May 02, 2006 5.659 5.804 5.601 5.756 281,603 +0.15(+2.76%)
May 01, 2006 5.630 5.746 5.582 5.601 221,887 -0.06(-1.03%)
Apr 28, 2006 5.591 5.785 5.562 5.659 270,841 +0.07(+1.21%)
Apr 27, 2006 5.582 5.698 5.543 5.591 166,460 -0.01(-0.17%)
Apr 26, 2006 5.591 5.717 5.553 5.601 238,576 +0.04(+0.70%)
Apr 25, 2006 5.514 5.591 5.446 5.562 291,399 +0.05(+0.88%)
Apr 24, 2006 5.543 5.852 5.504 5.514 421,203 -0.01(-0.18%)
Apr 21, 2006 5.069 5.843 5.011 5.524 545,116 +0.49(+9.81%)
Apr 20, 2006 4.817 5.040 4.817 5.030 241,681 +0.20(+4.21%)
Apr 19, 2006 5.137 5.137 4.740 4.827 564,655 -0.26(-5.13%)
Apr 18, 2006 5.021 5.291 4.982 5.088 718,079 +0.28(+5.83%)
Apr 17, 2006 4.769 4.904 4.663 4.808 95,644 +0.02(+0.40%)
Apr 13, 2006 4.817 4.866 4.711 4.788 36,594 -0.01(-0.20%)
Apr 12, 2006 4.721 4.827 4.624 4.798 65,383 +0.08(+1.64%)
Apr 11, 2006 4.904 4.972 4.605 4.721 140,190 -0.15(-2.98%)
Apr 10, 2006 5.001 5.088 4.798 4.866 139,256 -0.16(-3.27%)
Apr 07, 2006 5.378 5.408 4.972 5.030 98,930 -0.34(-6.31%)
Apr 06, 2006 5.417 5.417 5.272 5.369 75,189 -0.04(-0.72%)
Apr 05, 2006 5.427 5.456 5.272 5.408 133,299 -0.02(-0.36%)
Apr 04, 2006 5.233 5.514 5.195 5.427 104,303 +0.15(+2.75%)
Apr 03, 2006 5.224 5.301 5.156 5.282 202,829 +0.06(+1.11%)
Mar 31, 2006 5.195 5.272 4.992 5.224 334,669 +0.16(+3.25%)
Mar 30, 2006 4.866 5.175 4.866 5.059 159,479 +0.17(+3.56%)
Mar 29, 2006 4.856 4.924 4.798 4.885 88,922 +0.03(+0.60%)
Mar 28, 2006 4.798 4.875 4.701 4.856 97,222 +0.02(+0.40%)
Mar 27, 2006 4.663 4.885 4.663 4.837 85,214 +0.15(+3.09%)
Mar 24, 2006 4.769 4.769 4.566 4.692 34,019 -0.07(-1.42%)
Mar 23, 2006 4.692 4.769 4.401 4.759 79,805 +0.07(+1.44%)
Mar 22, 2006 4.479 4.692 4.421 4.692 57,372 +0.21(+4.75%)
Mar 21, 2006 4.701 4.740 4.421 4.479 125,190 -0.26(-5.51%)
Mar 20, 2006 4.701 4.759 4.489 4.740 84,180 +0.05(+1.03%)
Mar 17, 2006 4.740 4.740 4.591 4.692 327,212 -0.04(-0.82%)
Mar 16, 2006 4.740 4.759 4.672 4.730 64,398 +0.01(+0.20%)
Mar 15, 2006 4.769 4.798 4.721 4.721 138,487 -0.01(-0.20%)
Mar 14, 2006 4.537 4.730 4.460 4.730 66,622 +0.15(+3.16%)
Mar 13, 2006 4.527 4.663 4.527 4.585 61,587 +0.08(+1.72%)
Mar 10, 2006 4.372 4.537 4.324 4.508 57,835 +0.15(+3.56%)
Mar 09, 2006 4.363 4.547 4.324 4.353 72,489 -0.14(-3.02%)
Mar 08, 2006 4.295 4.547 4.256 4.489 65,271 +0.18(+4.27%)
Mar 07, 2006 4.401 4.460 4.285 4.305 68,434 -0.10(-2.20%)
Mar 06, 2006 4.305 4.460 4.266 4.401 443,014 +0.10(+2.25%)
Mar 03, 2006 4.295 4.372 4.285 4.305 133,173 -0.03(-0.67%)
Mar 02, 2006 4.469 4.498 4.305 4.334 58,934 -0.17(-3.86%)
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.