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 UNCHANGED
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 (%)
Jul 31, 2006 5.611 5.746 5.485 5.649 189,620 -0.06(-1.02%)
Jul 28, 2006 5.514 5.794 5.466 5.707 76,221 +0.25(+4.61%)
Jul 27, 2006 5.649 5.727 5.408 5.456 130,782 -0.16(-2.93%)
Jul 26, 2006 5.707 5.804 5.601 5.620 117,927 -0.15(-2.52%)
Jul 25, 2006 5.707 5.799 5.504 5.765 138,841 +0.01(+0.17%)
Jul 24, 2006 5.533 5.775 5.466 5.756 167,076 +0.24(+4.39%)
Jul 21, 2006 5.630 5.640 5.446 5.514 130,446 -0.10(-1.72%)
Jul 20, 2006 5.572 5.746 5.466 5.611 174,314 +0.05(+0.87%)
Jul 19, 2006 5.291 5.707 5.291 5.562 625,306 +0.28(+5.31%)
Jul 18, 2006 5.301 5.359 5.214 5.282 163,815 +0.02(+0.37%)
Jul 17, 2006 5.282 5.359 5.127 5.262 268,453 -0.09(-1.63%)
Jul 14, 2006 5.340 5.437 5.214 5.349 213,440 +0.08(+1.47%)
Jul 13, 2006 5.437 5.437 5.214 5.272 361,085 -0.14(-2.50%)
Jul 12, 2006 5.282 5.456 5.224 5.408 423,512 +0.13(+2.38%)
Jul 11, 2006 5.137 5.349 5.108 5.282 114,073 +0.11(+2.06%)
Jul 10, 2006 5.408 5.601 5.117 5.175 206,319 -0.21(-3.95%)
Jul 07, 2006 5.417 5.466 5.301 5.388 219,612 -0.08(-1.42%)
Jul 06, 2006 5.311 5.475 5.282 5.466 259,440 +0.15(+2.73%)
Jul 05, 2006 5.030 5.504 5.021 5.320 226,738 +0.20(+3.97%)
Jul 03, 2006 5.417 5.417 5.040 5.117 139,323 -0.07(-1.31%)
Jun 30, 2006 5.562 5.649 5.127 5.185 802,996 -0.40(-7.11%)
Jun 29, 2006 5.059 5.746 5.001 5.582 351,991 +0.59(+11.82%)
Jun 28, 2006 5.137 5.137 4.895 4.992 202,868 -0.08(-1.53%)
Jun 27, 2006 4.856 5.117 4.856 5.069 228,103 +0.23(+4.80%)
Jun 26, 2006 4.663 4.837 4.605 4.837 97,689 +0.22(+4.82%)
Jun 23, 2006 4.489 4.643 4.421 4.614 82,574 +0.15(+3.47%)
Jun 22, 2006 4.595 4.614 4.372 4.460 163,831 -0.16(-3.56%)
Jun 21, 2006 4.469 4.701 4.411 4.624 166,557 +0.15(+3.46%)
Jun 20, 2006 4.788 4.788 4.411 4.469 281,611 -0.28(-5.91%)
Jun 19, 2006 4.846 4.875 4.701 4.750 79,617 -0.09(-1.80%)
Jun 16, 2006 5.021 5.127 4.808 4.837 474,175 -0.19(-3.85%)
Jun 15, 2006 4.856 5.042 4.837 5.030 91,378 +0.19(+4.00%)
Jun 14, 2006 4.846 4.972 4.663 4.837 133,477 +0.03(+0.60%)
Jun 13, 2006 4.904 5.011 4.759 4.808 134,114 -0.13(-2.55%)
Jun 12, 2006 5.079 5.127 4.924 4.934 118,776 -0.15(-2.86%)
Jun 09, 2006 5.233 5.243 5.059 5.079 122,168 -0.15(-2.96%)
Jun 08, 2006 5.166 5.330 4.982 5.233 153,396 +0.05(+0.93%)
Jun 07, 2006 5.127 5.369 5.098 5.185 155,301 +0.05(+0.94%)
Jun 06, 2006 5.514 5.620 5.050 5.137 270,349 -0.37(-6.68%)
Jun 05, 2006 5.678 5.833 5.475 5.504 226,271 -0.18(-3.23%)
Jun 02, 2006 5.940 6.046 5.630 5.688 229,943 -0.32(-5.31%)
Jun 01, 2006 5.630 6.059 5.620 6.007 329,217 +0.41(+7.25%)
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%)
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.