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 )

78.53 +0.52 (+0.67%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 1, 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 (%)
Nov 30, 2005 4.710 4.807 4.633 4.788 87,211 +0.15(+3.12%)
Nov 29, 2005 4.566 4.807 4.566 4.643 42,031 +0.12(+2.56%)
Nov 28, 2005 4.836 4.836 4.527 4.527 78,891 -0.24(-5.07%)
Nov 25, 2005 4.827 4.836 4.749 4.769 24,900 -0.01(-0.20%)
Nov 23, 2005 4.672 4.802 4.633 4.778 49,341 +0.15(+3.13%)
Nov 22, 2005 4.546 4.691 4.546 4.633 58,807 +0.02(+0.42%)
Nov 21, 2005 4.682 4.740 4.566 4.614 56,353 -0.08(-1.65%)
Nov 18, 2005 4.701 4.711 4.566 4.691 56,159 +0.09(+1.89%)
Nov 17, 2005 4.517 4.657 4.459 4.604 47,039 +0.15(+3.25%)
Nov 16, 2005 4.527 4.682 4.430 4.459 47,529 -0.09(-1.91%)
Nov 15, 2005 4.595 4.691 4.546 4.546 83,056 -0.05(-1.05%)
Nov 14, 2005 4.701 4.836 4.488 4.595 139,046 -0.03(-0.63%)
Nov 11, 2005 4.508 4.672 4.488 4.624 70,603 +0.04(+0.84%)
Nov 10, 2005 4.304 4.788 4.227 4.585 215,805 +0.28(+6.52%)
Nov 09, 2005 4.295 4.382 4.130 4.304 55,649 +0.03(+0.68%)
Nov 08, 2005 4.353 4.382 4.150 4.275 49,409 -0.07(-1.56%)
Nov 07, 2005 4.198 4.353 4.188 4.343 108,963 +0.16(+3.94%)
Nov 04, 2005 3.985 4.179 3.985 4.179 253,809 +0.20(+5.11%)
Nov 03, 2005 4.169 4.217 3.947 3.976 166,658 -0.12(-2.84%)
Nov 02, 2005 3.898 4.179 3.889 4.092 128,529 +0.12(+2.92%)
Nov 01, 2005 3.976 4.237 3.937 3.976 87,321 -0.05(-1.20%)
Oct 31, 2005 4.005 4.150 3.937 4.024 115,033 +0.02(+0.48%)
Oct 28, 2005 3.879 4.024 3.869 4.005 297,266 +0.14(+3.50%)
Oct 27, 2005 4.159 4.159 3.840 3.869 115,276 -0.35(-8.26%)
Oct 26, 2005 4.256 4.392 4.150 4.217 43,759 -0.08(-1.80%)
Oct 25, 2005 4.343 4.343 4.092 4.295 83,023 -0.09(-1.99%)
Oct 24, 2005 4.295 4.392 4.256 4.382 81,951 +0.11(+2.49%)
Oct 21, 2005 4.150 4.324 4.140 4.275 154,652 +0.12(+2.79%)
Oct 20, 2005 4.343 4.382 4.082 4.159 128,159 -0.23(-5.29%)
Oct 19, 2005 4.275 4.392 4.155 4.392 42,735 +0.07(+1.57%)
Oct 18, 2005 4.392 4.392 4.217 4.324 27,130 -0.04(-0.89%)
Oct 17, 2005 4.411 4.430 4.217 4.362 38,586 -0.05(-1.10%)
Oct 14, 2005 4.421 4.450 4.183 4.411 49,290 +0.05(+1.11%)
Oct 13, 2005 4.304 4.372 4.121 4.362 52,038 +0.11(+2.50%)
Oct 12, 2005 4.198 4.285 4.121 4.256 68,513 +0.03(+0.69%)
Oct 11, 2005 4.343 4.362 4.227 4.227 74,555 -0.08(-1.80%)
Oct 10, 2005 4.488 4.517 4.295 4.304 40,225 -0.14(-3.05%)
Oct 07, 2005 4.285 4.479 4.285 4.440 184,951 +0.15(+3.38%)
Oct 06, 2005 4.246 4.382 4.208 4.295 220,135 +0.10(+2.30%)
Oct 05, 2005 4.353 4.353 4.159 4.198 78,747 -0.17(-3.98%)
Oct 04, 2005 4.488 4.604 4.353 4.372 140,105 -0.12(-2.59%)
Oct 03, 2005 4.208 4.498 4.111 4.488 86,061 +0.25(+5.94%)
Sep 30, 2005 4.256 4.256 4.150 4.237 64,693 -0.04(-0.91%)
Sep 29, 2005 4.208 4.275 4.111 4.275 46,427 -0.01(-0.23%)
Sep 28, 2005 4.314 4.353 4.208 4.285 84,613 -0.01(-0.23%)
Sep 27, 2005 4.208 4.382 4.208 4.295 105,312 +0.07(+1.60%)
Sep 26, 2005 4.275 4.275 4.150 4.227 297,924 -0.04(-0.91%)
Sep 23, 2005 4.266 4.275 4.063 4.266 50,027 +0.13(+3.04%)
Sep 22, 2005 4.140 4.150 3.966 4.140 232,681 +0.14(+3.38%)
Sep 21, 2005 4.130 4.169 3.976 4.005 165,112 -0.18(-4.39%)
Sep 20, 2005 4.256 4.333 4.111 4.188 139,253 -0.09(-2.04%)
Sep 19, 2005 4.353 4.392 4.266 4.275 65,016 -0.09(-2.00%)
Sep 16, 2005 4.246 4.362 4.159 4.362 329,945 +0.17(+4.16%)
Sep 15, 2005 4.392 4.392 4.111 4.188 217,531 -0.22(-5.04%)
Sep 14, 2005 4.382 4.517 4.382 4.411 93,663 +0.00(+0.00%)
Sep 13, 2005 4.411 4.508 4.388 4.411 86,612 -0.03(-0.65%)
Sep 12, 2005 4.314 4.450 4.314 4.440 164,790 +0.09(+2.00%)
Sep 09, 2005 4.353 4.401 4.285 4.353 108,091 +0.04(+0.90%)
Sep 08, 2005 4.304 4.370 4.285 4.314 129,227 +0.01(+0.22%)
Sep 07, 2005 4.295 4.304 4.246 4.304 56,843 +0.04(+0.91%)
Sep 06, 2005 4.246 4.324 4.169 4.266 138,924 +0.02(+0.46%)
Sep 02, 2005 4.488 4.537 4.043 4.246 470,677 -0.15(-3.30%)
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.