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, 2012 7.673 7.721 7.496 7.544 668,084 -0.14(-1.78%)
May 30, 2012 7.770 7.786 7.665 7.681 384,470 -0.14(-1.75%)
May 29, 2012 7.914 7.979 7.721 7.818 548,773 +0.02(+0.21%)
May 25, 2012 7.826 7.890 7.753 7.802 535,785 +0.01(+0.10%)
May 24, 2012 7.971 7.971 7.721 7.794 504,679 -0.13(-1.63%)
May 23, 2012 7.866 7.947 7.713 7.923 242,671 -0.05(-0.61%)
May 22, 2012 8.011 8.011 7.858 7.971 716,396 -0.06(-0.70%)
May 21, 2012 7.987 8.100 7.898 8.027 311,723 +0.03(+0.40%)
May 18, 2012 7.971 8.076 7.827 7.995 541,825 +0.01(+0.10%)
May 17, 2012 8.108 8.148 7.971 7.987 534,798 -0.12(-1.49%)
May 16, 2012 8.132 8.196 7.995 8.108 529,265 -0.01(-0.10%)
May 15, 2012 8.237 8.293 8.084 8.116 274,693 -0.14(-1.66%)
May 14, 2012 8.196 8.333 8.172 8.253 467,580 -0.09(-1.06%)
May 11, 2012 8.092 8.591 7.995 8.341 1,318,020 -0.25(-2.91%)
May 10, 2012 8.510 8.607 8.333 8.591 558,788 +0.16(+1.91%)
May 09, 2012 8.373 8.551 8.341 8.430 413,712 -0.02(-0.19%)
May 08, 2012 8.510 8.567 8.269 8.446 1,152,242 -0.15(-1.78%)
May 07, 2012 8.639 8.671 8.559 8.599 295,542 -0.06(-0.65%)
May 04, 2012 8.881 8.881 8.646 8.655 324,732 -0.29(-3.24%)
May 03, 2012 9.307 9.307 8.889 8.945 378,635 -0.35(-3.81%)
May 02, 2012 9.259 9.323 9.179 9.299 378,049 -0.05(-0.52%)
May 01, 2012 9.509 9.629 9.332 9.348 431,355 -0.12(-1.28%)
Apr 30, 2012 9.646 9.646 9.452 9.468 282,883 -0.18(-1.84%)
Apr 27, 2012 9.533 9.662 9.364 9.646 237,255 +0.12(+1.27%)
Apr 26, 2012 9.348 9.541 9.291 9.525 168,678 +0.18(+1.89%)
Apr 25, 2012 9.235 9.525 9.235 9.348 334,548 +0.20(+2.20%)
Apr 24, 2012 9.291 9.352 9.026 9.146 342,498 -0.13(-1.39%)
Apr 23, 2012 9.299 9.299 9.082 9.275 383,023 -0.20(-2.12%)
Apr 20, 2012 9.613 9.662 9.468 9.476 385,190 -0.01(-0.08%)
Apr 19, 2012 9.581 9.734 9.444 9.485 304,326 -0.06(-0.67%)
Apr 18, 2012 9.637 9.646 9.412 9.549 486,602 -0.19(-1.90%)
Apr 17, 2012 9.662 9.823 9.613 9.734 285,643 +0.16(+1.68%)
Apr 16, 2012 9.541 9.678 9.468 9.573 250,996 +0.11(+1.19%)
Apr 13, 2012 9.654 9.654 9.364 9.460 358,285 -0.23(-2.33%)
Apr 12, 2012 9.549 9.758 9.436 9.686 261,333 +0.17(+1.78%)
Apr 11, 2012 9.460 9.525 9.330 9.517 293,752 +0.17(+1.81%)
Apr 10, 2012 9.468 9.517 9.203 9.348 569,338 -0.11(-1.19%)
Apr 09, 2012 9.509 9.662 9.323 9.460 454,323 -0.24(-2.49%)
Apr 05, 2012 9.605 9.726 9.605 9.702 362,657 +0.04(+0.42%)
Apr 04, 2012 9.726 9.726 9.604 9.662 484,156 -0.14(-1.48%)
Apr 03, 2012 9.879 10.19 9.734 9.807 576,619 -0.13(-1.30%)
Apr 02, 2012 9.911 9.960 9.710 9.935 390,192 +0.01(+0.08%)
Mar 30, 2012 10.02 10.02 9.807 9.927 426,326 +0.00(+0.00%)
Mar 29, 2012 9.750 9.976 9.702 9.927 367,106 +0.06(+0.65%)
Mar 28, 2012 9.943 9.943 9.662 9.863 312,527 -0.05(-0.49%)
Mar 27, 2012 9.935 10.03 9.782 9.911 345,623 -0.01(-0.08%)
Mar 26, 2012 9.895 10.02 9.807 9.919 549,743 +0.11(+1.15%)
Mar 23, 2012 9.718 9.831 9.605 9.807 374,229 +0.12(+1.25%)
Mar 22, 2012 9.678 9.766 9.605 9.686 246,313 -0.08(-0.82%)
Mar 21, 2012 9.831 9.879 9.734 9.766 260,498 -0.01(-0.08%)
Mar 20, 2012 9.742 9.831 9.646 9.774 251,192 -0.08(-0.82%)
Mar 19, 2012 9.694 10.01 9.670 9.855 312,481 +0.14(+1.41%)
Mar 16, 2012 9.742 9.766 9.637 9.718 687,411 +0.01(+0.08%)
Mar 15, 2012 9.726 9.871 9.646 9.710 526,386 +0.02(+0.25%)
Mar 14, 2012 9.879 9.895 9.613 9.686 442,556 -0.24(-2.43%)
Mar 13, 2012 9.831 9.927 9.678 9.927 436,719 +0.20(+2.07%)
Mar 12, 2012 9.887 9.895 9.710 9.726 285,946 -0.12(-1.23%)
Mar 09, 2012 9.646 9.879 9.597 9.847 601,518 +0.17(+1.75%)
Mar 08, 2012 9.428 9.694 9.372 9.678 640,418 +0.30(+3.18%)
Mar 07, 2012 9.348 9.476 9.247 9.380 567,109 +0.06(+0.69%)
Mar 06, 2012 9.235 9.443 9.227 9.315 647,726 -0.03(-0.34%)
Mar 05, 2012 9.371 9.443 9.251 9.347 689,325 -0.06(-0.60%)
Mar 02, 2012 9.579 9.619 9.203 9.403 881,830 -0.15(-1.59%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.