Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Dec 31, 2009 6.845 6.742 6.742 6.742 169,755 -0.13(-1.83%)
Dec 30, 2009 6.758 6.923 6.735 6.868 202,800 +0.08(+1.16%)
Dec 29, 2009 6.892 6.892 6.750 6.790 150,551 -0.09(-1.26%)
Dec 28, 2009 7.073 7.073 6.750 6.876 217,399 -0.17(-2.45%)
Dec 24, 2009 7.073 7.080 7.018 7.049 232,232 +0.01(+0.11%)
Dec 23, 2009 7.057 7.073 6.892 7.041 192,278 +0.01(+0.11%)
Dec 22, 2009 6.915 7.073 6.908 7.033 236,629 +0.14(+2.05%)
Dec 21, 2009 6.955 7.088 6.766 6.892 416,874 -0.03(-0.45%)
Dec 18, 2009 6.829 7.049 6.805 6.923 804,615 +0.17(+2.56%)
Dec 17, 2009 6.805 6.829 6.507 6.750 317,703 -0.09(-1.38%)
Dec 16, 2009 6.570 7.057 6.570 6.845 564,574 +0.36(+5.58%)
Dec 15, 2009 6.483 6.703 6.460 6.483 314,607 -0.02(-0.36%)
Dec 14, 2009 6.483 6.522 6.275 6.507 201,456 +0.17(+2.60%)
Dec 11, 2009 6.255 6.405 6.224 6.342 154,220 +0.12(+1.89%)
Dec 10, 2009 6.428 6.499 6.161 6.224 158,744 -0.19(-2.94%)
Dec 09, 2009 6.381 6.436 6.232 6.412 159,239 +0.02(+0.37%)
Dec 08, 2009 6.350 6.499 6.302 6.389 208,426 -0.01(-0.12%)
Dec 07, 2009 6.318 6.483 6.302 6.397 204,731 +0.11(+1.75%)
Dec 04, 2009 6.232 6.444 6.067 6.287 281,201 +0.23(+3.76%)
Dec 03, 2009 6.098 6.240 6.035 6.059 195,476 -0.03(-0.52%)
Dec 02, 2009 5.988 6.263 5.949 6.090 228,548 +0.13(+2.11%)
Dec 01, 2009 5.815 6.130 5.815 5.965 204,762 +0.20(+3.55%)
Nov 30, 2009 5.619 5.784 5.434 5.760 361,953 +0.11(+1.95%)
Nov 27, 2009 5.697 5.902 5.582 5.650 158,335 -0.33(-5.52%)
Nov 25, 2009 5.925 6.075 5.854 5.980 163,829 +0.07(+1.20%)
Nov 24, 2009 6.004 6.020 5.689 5.910 295,918 -0.11(-1.83%)
Nov 23, 2009 5.965 6.090 5.949 6.020 300,017 +0.14(+2.41%)
Nov 20, 2009 5.910 6.043 5.744 5.878 360,313 -0.04(-0.66%)
Nov 19, 2009 6.200 6.263 5.902 5.917 374,442 -0.32(-5.16%)
Nov 18, 2009 6.420 6.452 6.185 6.240 279,336 -0.20(-3.05%)
Nov 17, 2009 6.373 6.483 6.169 6.436 396,729 +0.10(+1.61%)
Nov 16, 2009 6.263 6.570 6.082 6.334 526,626 +0.17(+2.68%)
Nov 13, 2009 6.350 6.357 5.980 6.169 473,506 -0.06(-1.01%)
Nov 12, 2009 5.862 6.302 5.842 6.232 838,061 +0.39(+6.59%)
Nov 11, 2009 6.020 6.240 5.847 5.847 430,309 -0.07(-1.20%)
Nov 10, 2009 6.012 6.049 5.894 5.917 316,163 -0.08(-1.31%)
Nov 09, 2009 5.485 6.105 5.312 5.996 887,566 +0.59(+10.90%)
Nov 06, 2009 5.485 5.729 5.383 5.407 210,889 -0.12(-2.13%)
Nov 05, 2009 5.061 5.564 5.045 5.524 378,954 +0.51(+10.19%)
Nov 04, 2009 5.155 5.407 4.990 5.014 199,597 -0.09(-1.85%)
Nov 03, 2009 5.155 5.187 4.817 5.108 400,827 -0.09(-1.66%)
Nov 02, 2009 5.446 5.485 5.077 5.194 283,741 -0.21(-3.92%)
Oct 30, 2009 5.815 5.815 5.281 5.407 397,753 -0.33(-5.75%)
Oct 29, 2009 5.768 5.917 5.689 5.737 356,680 +0.02(+0.27%)
Oct 28, 2009 6.075 6.185 5.682 5.721 311,164 -0.35(-5.70%)
Oct 27, 2009 6.200 6.350 5.933 6.067 433,639 -0.13(-2.03%)
Oct 26, 2009 6.562 6.750 6.185 6.192 265,692 -0.32(-4.95%)
Oct 23, 2009 6.491 6.829 6.365 6.515 410,826 -0.20(-2.93%)
Oct 22, 2009 6.648 6.782 6.515 6.711 264,834 +0.06(+0.95%)
Oct 21, 2009 6.970 7.128 6.609 6.648 385,508 -0.32(-4.62%)
Oct 20, 2009 6.986 7.096 6.923 6.970 381,390 -0.07(-1.00%)
Oct 19, 2009 6.853 7.159 6.837 7.041 748,709 +0.28(+4.06%)
Oct 16, 2009 6.774 7.002 6.662 6.766 1,010,225 +0.44(+6.96%)
Oct 15, 2009 6.287 6.365 6.169 6.326 230,364 -0.04(-0.62%)
Oct 14, 2009 6.444 6.562 6.263 6.365 302,353 -0.05(-0.74%)
Oct 13, 2009 6.546 6.617 6.334 6.412 117,682 -0.13(-1.92%)
Oct 12, 2009 6.554 6.585 6.373 6.538 196,611 +0.20(+3.10%)
Oct 09, 2009 6.279 6.483 6.208 6.342 301,195 +0.06(+0.88%)
Oct 08, 2009 6.106 6.342 6.075 6.287 290,705 +0.23(+3.76%)
Oct 07, 2009 6.012 6.075 5.894 6.059 178,690 +0.02(+0.39%)
Oct 06, 2009 5.792 6.059 5.713 6.035 270,550 +0.27(+4.63%)
Oct 05, 2009 5.658 5.799 5.564 5.768 330,024 +0.13(+2.37%)
Oct 02, 2009 5.611 5.823 5.611 5.634 164,824 -0.01(-0.14%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.