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 (%)
May 31, 2013 8.981 9.106 8.880 8.897 369,092 -0.16(-1.75%)
May 30, 2013 8.897 9.056 8.864 9.056 285,484 +0.19(+2.17%)
May 29, 2013 8.755 8.905 8.738 8.864 241,910 +0.05(+0.57%)
May 28, 2013 8.788 8.972 8.663 8.813 403,497 +0.16(+1.83%)
May 24, 2013 8.571 8.722 8.504 8.655 0 +0.04(+0.48%)
May 23, 2013 8.479 8.613 8.454 8.613 0 +0.06(+0.68%)
May 22, 2013 8.596 8.772 8.496 8.555 0 -0.05(-0.58%)
May 21, 2013 8.588 8.730 8.525 8.605 0 +0.04(+0.49%)
May 20, 2013 8.304 8.571 8.237 8.563 0 +0.25(+3.02%)
May 17, 2013 8.245 8.312 8.170 8.312 0 +0.13(+1.53%)
May 16, 2013 8.296 8.387 8.162 8.187 301,266 -0.12(-1.41%)
May 15, 2013 8.187 8.362 8.140 8.304 0 +0.03(+0.30%)
May 13, 2013 8.279 8.346 8.212 8.279 0 -0.13(-1.59%)
May 10, 2013 8.103 8.412 8.095 8.412 0 +0.33(+4.03%)
May 09, 2013 8.170 8.279 8.020 8.087 0 -0.11(-1.33%)
May 08, 2013 8.053 8.195 7.794 8.195 0 +0.07(+0.82%)
May 07, 2013 8.270 8.270 8.037 8.128 0 -0.10(-1.22%)
May 06, 2013 8.137 8.287 8.103 8.229 0 +0.08(+0.92%)
May 03, 2013 8.028 8.220 7.895 8.154 0 +0.26(+3.28%)
May 02, 2013 7.727 7.945 7.690 7.895 0 +0.20(+2.61%)
May 01, 2013 8.103 8.124 7.677 7.694 479,956 -0.43(-5.25%)
Apr 30, 2013 8.028 8.212 7.978 8.120 0 +0.07(+0.83%)
Apr 29, 2013 7.861 8.070 7.769 8.053 208,486 +0.26(+3.32%)
Apr 26, 2013 7.878 7.878 7.727 7.794 223,031 -0.08(-1.06%)
Apr 25, 2013 7.819 8.011 7.811 7.878 320,230 +0.11(+1.40%)
Apr 24, 2013 7.727 7.819 7.711 7.769 228,005 +0.03(+0.43%)
Apr 23, 2013 7.627 7.794 7.527 7.736 444,489 +0.21(+2.77%)
Apr 22, 2013 7.544 7.569 7.335 7.527 317,556 +0.01(+0.11%)
Apr 19, 2013 7.427 7.569 7.368 7.519 361,789 +0.08(+1.12%)
Apr 18, 2013 7.627 7.727 7.389 7.435 431,241 -0.15(-1.98%)
Apr 17, 2013 7.769 7.786 7.552 7.585 489,555 -0.25(-3.20%)
Apr 16, 2013 7.702 7.853 7.652 7.836 325,794 +0.18(+2.40%)
Apr 15, 2013 7.945 8.078 7.619 7.652 353,461 -0.41(-5.08%)
Apr 12, 2013 8.220 8.237 8.028 8.062 222,812 -0.16(-1.93%)
Apr 11, 2013 8.270 8.438 8.204 8.220 239,990 -0.07(-0.81%)
Apr 10, 2013 8.062 8.296 8.045 8.287 190,508 +0.28(+3.55%)
Apr 09, 2013 8.095 8.128 7.978 8.003 132,675 -0.06(-0.73%)
Apr 08, 2013 7.970 8.062 7.727 8.062 193,614 +0.13(+1.69%)
Apr 05, 2013 7.928 8.053 7.878 7.928 298,236 -0.18(-2.16%)
Apr 04, 2013 7.903 8.103 7.895 8.103 151,353 +0.20(+2.54%)
Apr 03, 2013 8.195 8.195 7.869 7.903 330,387 -0.25(-3.07%)
Apr 02, 2013 8.429 8.471 8.095 8.154 505,509 -0.21(-2.50%)
Apr 01, 2013 8.479 8.496 8.321 8.362 391,542 -0.14(-1.67%)
Mar 28, 2013 8.529 8.555 8.442 8.504 281,538 +0.03(+0.30%)
Mar 27, 2013 8.454 8.479 8.337 8.479 281,881 -0.07(-0.83%)
Mar 26, 2013 8.504 8.555 8.412 8.550 188,870 +0.12(+1.44%)
Mar 25, 2013 8.354 8.513 8.354 8.429 265,270 +0.13(+1.51%)
Mar 22, 2013 8.337 8.346 8.237 8.304 403,361 +0.03(+0.30%)
Mar 21, 2013 8.245 8.387 8.245 8.279 200,339 -0.08(-0.90%)
Mar 20, 2013 8.354 8.371 8.179 8.354 240,942 +0.05(+0.60%)
Mar 19, 2013 8.220 8.312 8.162 8.304 260,552 +0.11(+1.33%)
Mar 18, 2013 8.229 8.304 7.869 8.195 236,662 -0.15(-1.80%)
Mar 15, 2013 8.605 8.605 8.279 8.346 757,878 -0.25(-2.92%)
Mar 14, 2013 8.471 8.605 8.471 8.596 334,031 +0.13(+1.48%)
Mar 13, 2013 8.379 8.504 8.262 8.471 180,875 +0.08(+0.90%)
Mar 12, 2013 8.446 8.492 8.312 8.396 216,956 -0.08(-0.99%)
Mar 11, 2013 8.471 8.521 8.396 8.479 174,687 +0.00(+0.00%)
Mar 08, 2013 8.438 8.504 8.412 8.479 250,046 +0.10(+1.20%)
Mar 07, 2013 8.379 8.421 8.304 8.379 353,215 -0.02(-0.20%)
Mar 06, 2013 8.479 8.488 8.333 8.396 326,814 -0.03(-0.40%)
Mar 05, 2013 8.388 8.595 8.379 8.429 281,274 +0.12(+1.50%)
Mar 04, 2013 8.305 8.363 8.189 8.305 308,021 -0.05(-0.60%)
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.