Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2003 11.55 11.65 11.27 11.34 421,700 -0.07(-0.61%)
Jun 27, 2003 11.30 11.86 11.30 11.41 332,500 +0.06(+0.53%)
Jun 26, 2003 10.92 11.55 10.84 11.35 523,300 +0.50(+4.61%)
Jun 25, 2003 10.70 11.05 10.60 10.85 422,900 +0.17(+1.59%)
Jun 24, 2003 10.80 10.99 10.56 10.68 217,900 -0.12(-1.11%)
Jun 23, 2003 11.05 11.15 10.76 10.80 535,600 -0.34(-3.05%)
Jun 20, 2003 11.50 11.61 10.99 11.14 491,400 -0.32(-2.79%)
Jun 19, 2003 11.59 11.96 11.40 11.46 1,060,200 -0.08(-0.69%)
Jun 18, 2003 10.97 11.59 10.83 11.54 556,900 +0.49(+4.43%)
Jun 17, 2003 10.85 11.05 10.64 11.05 493,300 +0.25(+2.31%)
Jun 16, 2003 10.81 11.05 10.56 10.80 757,800 +0.00(+0.00%)
Jun 13, 2003 11.15 11.58 10.71 10.80 656,900 -0.54(-4.77%)
Jun 12, 2003 10.95 11.50 10.95 11.34 598,000 +0.31(+2.82%)
Jun 11, 2003 11.19 11.20 10.67 11.03 720,000 -0.20(-1.78%)
Jun 10, 2003 11.47 11.50 10.89 11.23 1,437,100 -0.29(-2.52%)
Jun 09, 2003 12.48 12.47 11.47 11.52 613,590 -0.96(-7.69%)
Jun 06, 2003 13.06 13.35 12.12 12.48 954,500 -0.18(-1.42%)
Jun 05, 2003 12.52 12.85 12.25 12.66 1,438,300 +0.12(+0.96%)
Jun 04, 2003 11.96 12.63 11.83 12.54 806,800 +0.66(+5.56%)
Jun 03, 2003 11.75 12.09 11.47 11.88 732,000 +0.05(+0.42%)
Jun 02, 2003 12.00 12.22 11.76 11.83 924,800 -0.07(-0.59%)
May 30, 2003 11.32 11.92 11.28 11.90 970,300 +0.72(+6.44%)
May 29, 2003 10.60 11.29 10.60 11.18 585,500 +0.52(+4.88%)
May 28, 2003 10.79 11.08 10.58 10.66 637,500 -0.01(-0.09%)
May 27, 2003 9.950 10.78 9.870 10.67 688,500 +0.72(+7.24%)
May 23, 2003 10.10 10.10 9.910 9.950 278,100 -0.13(-1.29%)
May 22, 2003 9.910 10.20 9.910 10.08 346,900 +0.18(+1.82%)
May 21, 2003 9.850 10.04 9.750 9.900 426,200 +0.01(+0.10%)
May 20, 2003 9.790 10.06 9.710 9.890 716,800 +0.14(+1.44%)
May 19, 2003 9.930 10.20 9.710 9.750 1,081,900 -0.40(-3.94%)
May 16, 2003 10.13 10.37 9.900 10.15 1,114,200 -0.04(-0.39%)
May 15, 2003 10.17 10.23 10.02 10.19 449,300 +0.03(+0.30%)
May 14, 2003 10.06 10.42 9.880 10.16 475,100 +0.10(+0.99%)
May 13, 2003 10.17 10.30 10.00 10.06 510,700 -0.20(-1.95%)
May 12, 2003 9.360 10.47 9.300 10.26 1,021,800 +0.89(+9.50%)
May 09, 2003 9.150 9.390 9.080 9.370 483,300 +0.43(+4.81%)
May 08, 2003 9.100 9.240 8.880 8.940 730,900 -0.25(-2.72%)
May 07, 2003 9.190 9.650 9.030 9.190 1,152,400 +0.04(+0.44%)
May 06, 2003 8.680 9.400 8.570 9.150 1,121,700 +0.58(+6.77%)
May 05, 2003 8.550 8.890 8.360 8.570 1,131,700 +0.07(+0.82%)
May 02, 2003 8.340 8.700 8.310 8.500 781,300 +0.11(+1.31%)
May 01, 2003 8.480 8.540 8.260 8.390 697,400 -0.08(-0.94%)
Apr 30, 2003 8.740 8.740 8.400 8.470 862,800 -0.23(-2.64%)
Apr 29, 2003 8.810 9.050 8.680 8.700 375,900 -0.06(-0.68%)
Apr 28, 2003 8.670 9.030 8.660 8.760 546,500 +0.05(+0.57%)
Apr 25, 2003 9.000 9.030 8.700 8.710 926,900 -0.29(-3.22%)
Apr 24, 2003 8.940 9.140 8.690 9.000 657,200 +0.00(+0.00%)
Apr 23, 2003 9.050 9.160 8.920 9.000 701,800 -0.03(-0.33%)
Apr 22, 2003 8.570 9.030 8.390 9.030 499,000 +0.28(+3.20%)
Apr 21, 2003 8.830 9.100 8.680 8.750 637,100 -0.16(-1.80%)
Apr 17, 2003 8.210 9.020 8.150 8.910 746,600 +0.80(+9.86%)
Apr 16, 2003 8.030 8.470 8.000 8.110 1,119,000 +0.15(+1.88%)
Apr 15, 2003 7.770 8.180 7.500 7.960 985,300 +0.16(+2.05%)
Apr 14, 2003 7.590 7.890 7.550 7.800 967,700 +0.21(+2.75%)
Apr 11, 2003 7.920 8.080 7.590 7.591 979,600 -0.33(-4.14%)
Apr 10, 2003 8.280 8.300 7.899 7.919 1,000,300 -0.34(-4.13%)
Apr 09, 2003 8.460 8.700 8.040 8.260 1,423,500 -0.19(-2.25%)
Apr 08, 2003 9.300 9.300 8.390 8.450 1,300,400 -0.80(-8.65%)
Apr 07, 2003 9.360 9.670 9.180 9.250 428,900 +0.19(+2.10%)
Apr 04, 2003 9.360 9.500 9.040 9.060 244,000 -0.26(-2.79%)
Apr 03, 2003 9.900 9.950 9.310 9.320 581,400 -0.58(-5.86%)
Apr 02, 2003 9.730 10.02 9.710 9.900 1,070,800 +0.25(+2.59%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.