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 (%)
Nov 30, 2021 113.00 0 -3.18(-2.73%)
Nov 29, 2021 114.56 116.64 114.56 116.18 456,594 +3.67(+3.26%)
Nov 26, 2021 113.73 115.36 110.71 112.51 270,088 -3.00(-2.60%)
Nov 24, 2021 114.60 115.67 112.97 115.51 506,057 -0.47(-0.40%)
Nov 23, 2021 115.37 116.53 112.11 115.98 753,368 -0.50(-0.43%)
Nov 22, 2021 119.37 121.14 115.23 116.48 957,214 -2.95(-2.47%)
Nov 19, 2021 118.92 120.52 118.52 119.42 434,790 -0.02(-0.02%)
Nov 18, 2021 119.89 119.53 118.66 119.44 485,181 +0.04(+0.03%)
Nov 17, 2021 119.71 120.17 116.99 119.40 949,863 -0.65(-0.54%)
Nov 16, 2021 113.90 121.33 113.90 120.05 1,216,417 +5.75(+5.03%)
Nov 15, 2021 116.13 117.52 114.07 114.31 433,646 -0.47(-0.41%)
Nov 12, 2021 112.81 115.55 112.00 114.78 653,736 +1.08(+0.95%)
Nov 11, 2021 114.90 116.79 111.17 113.70 1,053,386 -4.44(-3.76%)
Nov 10, 2021 122.03 118.14 905,288 -4.89(-3.97%)
Nov 09, 2021 124.65 124.65 122.13 123.02 368,679 -1.02(-0.82%)
Nov 08, 2021 123.19 124.33 123.06 124.04 340,422 +1.25(+1.02%)
Nov 05, 2021 122.86 124.06 120.74 122.79 487,083 +0.58(+0.47%)
Nov 04, 2021 121.87 122.31 120.17 122.21 486,774 +1.72(+1.43%)
Nov 03, 2021 119.89 120.63 118.99 120.49 428,206 +0.61(+0.51%)
Nov 02, 2021 119.22 120.19 118.81 119.88 379,319 +0.55(+0.46%)
Nov 01, 2021 117.50 119.89 116.35 119.33 591,316 +2.99(+2.57%)
Oct 29, 2021 112.87 116.43 112.75 116.35 500,057 +2.80(+2.46%)
Oct 28, 2021 111.90 114.11 111.90 113.55 586,530 +3.52(+3.20%)
Oct 27, 2021 109.24 111.25 108.49 110.03 499,371 +0.78(+0.71%)
Oct 26, 2021 110.59 108.05 109.25 665,853 -0.48(-0.44%)
Oct 25, 2021 108.85 110.26 108.54 109.73 655,255 +1.22(+1.12%)
Oct 22, 2021 106.76 109.52 106.71 108.51 374,411 +1.39(+1.30%)
Oct 21, 2021 105.09 107.22 105.09 107.12 247,340 +0.82(+0.77%)
Oct 20, 2021 104.57 106.39 103.52 106.31 253,181 +1.22(+1.16%)
Oct 19, 2021 105.23 105.54 103.22 105.09 296,073 +0.71(+0.68%)
Oct 18, 2021 102.88 104.47 102.23 104.38 300,203 +1.02(+0.99%)
Oct 15, 2021 101.46 103.84 101.35 103.36 403,070 +2.31(+2.28%)
Oct 14, 2021 100.65 102.34 100.65 101.05 439,986 +2.47(+2.50%)
Oct 13, 2021 99.72 101.35 98.22 98.58 355,516 -0.73(-0.73%)
Oct 12, 2021 99.28 99.62 97.56 99.31 392,719 +0.60(+0.61%)
Oct 11, 2021 98.41 100.63 97.91 98.71 320,278 -0.68(-0.68%)
Oct 08, 2021 102.23 102.67 98.96 99.39 418,450 -3.19(-3.11%)
Oct 07, 2021 101.65 105.37 100.90 102.58 753,899 +2.01(+2.00%)
Oct 06, 2021 101.87 102.05 99.59 100.57 346,255 -1.03(-1.01%)
Oct 05, 2021 101.21 102.71 99.43 101.60 558,885 +0.80(+0.79%)
Oct 04, 2021 102.80 102.91 99.61 100.80 628,717 -2.47(-2.39%)
Oct 01, 2021 102.88 103.77 100.69 103.27 329,704 +1.01(+0.99%)
Sep 30, 2021 103.82 105.51 102.18 102.26 577,174 -1.09(-1.05%)
Sep 29, 2021 105.65 107.43 103.11 103.35 749,405 -1.81(-1.72%)
Sep 28, 2021 107.59 107.67 104.51 105.16 602,129 -3.92(-3.59%)
Sep 27, 2021 108.26 110.30 107.47 109.07 629,116 +0.43(+0.39%)
Sep 24, 2021 107.86 109.54 106.41 108.64 810,684 +0.58(+0.54%)
Sep 23, 2021 104.94 108.21 104.56 108.06 699,393 +3.38(+3.23%)
Sep 22, 2021 104.58 106.12 103.99 104.69 789,632 +0.64(+0.61%)
Sep 21, 2021 102.04 104.69 100.52 104.05 1,321,641 +1.69(+1.65%)
Sep 20, 2021 94.37 104.75 93.03 102.36 3,061,191 +8.30(+8.83%)
Sep 17, 2021 93.36 94.82 92.03 94.06 1,476,764 +1.32(+1.42%)
Sep 16, 2021 91.21 93.44 90.36 92.74 324,778 +0.29(+0.31%)
Sep 15, 2021 93.32 93.32 89.23 92.45 488,656 -0.39(-0.42%)
Sep 14, 2021 92.66 94.02 91.95 92.84 539,814 +0.62(+0.67%)
Sep 13, 2021 94.53 94.53 90.65 92.22 337,380 +0.39(+0.42%)
Sep 10, 2021 91.83 93.47 91.16 91.83 685,919 +1.16(+1.28%)
Sep 09, 2021 89.38 91.60 89.29 90.67 458,321 +1.29(+1.44%)
Sep 08, 2021 89.94 90.76 87.73 89.38 574,239 -0.95(-1.05%)
Sep 07, 2021 88.41 90.66 86.94 90.33 561,798 +4.76(+5.56%)
Sep 03, 2021 85.45 86.80 85.45 85.57 243,354 -0.07(-0.08%)
Sep 02, 2021 85.37 85.98 84.72 85.64 253,259 +0.48(+0.56%)
Sep 01, 2021 85.22 85.95 83.91 85.16 370,842 +0.38(+0.45%)
Aug 31, 2021 85.13 86.10 84.19 84.79 628,299 -0.19(-0.22%)
Aug 30, 2021 85.30 85.88 83.83 84.97 378,687 +0.45(+0.53%)
Aug 27, 2021 81.75 84.65 81.75 84.53 447,182 +3.26(+4.02%)
Aug 26, 2021 81.85 82.35 80.71 81.26 480,537 -0.80(-0.97%)
Aug 25, 2021 81.69 82.58 81.19 82.06 317,068 +0.56(+0.69%)
Aug 24, 2021 80.25 81.72 79.97 81.50 727,698 +1.93(+2.42%)
Aug 23, 2021 79.55 80.75 78.80 79.58 829,928 +1.35(+1.72%)
Aug 20, 2021 78.30 78.92 77.14 78.23 680,779 +0.05(+0.06%)
Aug 19, 2021 76.56 78.35 75.85 78.18 1,111,519 +0.85(+1.10%)
Aug 18, 2021 78.33 79.76 77.11 77.33 756,554 -1.10(-1.40%)
Aug 17, 2021 80.83 81.17 77.98 78.43 530,530 -3.60(-4.39%)
Aug 16, 2021 81.88 82.94 81.14 82.03 374,906 -0.46(-0.56%)
Aug 13, 2021 82.41 82.96 81.87 82.49 256,701 -0.20(-0.24%)
Aug 12, 2021 83.08 83.91 82.09 82.69 485,640 -1.09(-1.30%)
Aug 11, 2021 85.44 85.44 82.01 83.78 515,012 -1.23(-1.44%)
Aug 10, 2021 86.96 87.82 83.89 85.00 768,583 -1.98(-2.27%)
Aug 09, 2021 85.56 89.27 85.01 86.98 916,304 +1.93(+2.26%)
Aug 06, 2021 87.61 89.39 83.93 85.05 1,109,474 -5.24(-5.80%)
Aug 05, 2021 89.42 91.40 88.36 90.29 782,258 +1.71(+1.93%)
Aug 04, 2021 86.63 88.63 86.44 88.59 461,994 +1.60(+1.84%)
Aug 03, 2021 88.34 88.34 85.42 86.99 480,433 -0.70(-0.80%)
Aug 02, 2021 89.60 90.12 87.43 87.69 572,873 -1.14(-1.28%)
Jul 30, 2021 87.42 89.88 87.42 88.83 472,370 +0.12(+0.14%)
Jul 29, 2021 89.13 90.40 88.45 88.71 452,585 -0.68(-0.76%)
Jul 28, 2021 87.21 90.03 86.99 89.39 328,378 +2.78(+3.21%)
Jul 27, 2021 87.59 87.73 84.44 86.60 375,026 -1.66(-1.88%)
Jul 26, 2021 89.31 90.14 87.79 88.26 452,964 -1.52(-1.69%)
Jul 23, 2021 89.84 90.31 88.38 89.78 249,096 +0.83(+0.93%)
Jul 22, 2021 90.29 91.00 88.75 88.95 239,522 -1.86(-2.04%)
Jul 21, 2021 88.32 90.90 88.31 90.80 394,155 +2.80(+3.19%)
Jul 20, 2021 85.15 88.64 84.17 88.00 492,713 +3.15(+3.72%)
Jul 19, 2021 83.13 85.82 82.83 84.85 540,118 -0.65(-0.76%)
Jul 16, 2021 87.11 87.99 85.05 85.49 818,393 -1.12(-1.29%)
Jul 15, 2021 86.67 88.44 85.67 86.61 439,844 -0.82(-0.94%)
Jul 14, 2021 89.75 90.88 87.23 87.43 359,396 -1.05(-1.18%)
Jul 13, 2021 89.59 89.97 88.27 88.48 393,421 -1.94(-2.14%)
Jul 12, 2021 90.34 90.93 89.32 90.41 472,595 +0.75(+0.83%)
Jul 09, 2021 88.08 89.94 87.57 89.67 405,410 +2.09(+2.38%)
Jul 08, 2021 85.93 88.57 84.43 87.58 657,887 -0.67(-0.76%)
Jul 07, 2021 90.85 91.43 87.85 88.25 828,208 -1.90(-2.10%)
Jul 06, 2021 91.92 92.63 88.49 90.14 1,201,823 -1.38(-1.50%)
Jul 02, 2021 94.74 94.74 91.21 91.52 645,173 -2.20(-2.34%)
Jul 01, 2021 95.13 96.03 92.70 93.72 791,525 -1.37(-1.44%)
Jun 30, 2021 96.13 96.51 94.08 95.08 1,302,953 -1.20(-1.24%)
Jun 29, 2021 96.24 96.69 94.47 96.28 450,032 -0.60(-0.62%)
Jun 28, 2021 95.64 98.25 94.80 96.88 1,192,946 +2.80(+2.98%)
Jun 25, 2021 96.30 96.30 93.17 94.08 9,070,202 -1.73(-1.80%)
Jun 24, 2021 94.10 95.88 92.61 95.80 733,484 +3.21(+3.47%)
Jun 23, 2021 93.13 94.07 92.04 92.59 912,474 -0.93(-0.99%)
Jun 22, 2021 92.49 94.14 90.91 93.52 698,743 -0.05(-0.05%)
Jun 21, 2021 91.59 93.95 89.38 93.57 945,336 +2.08(+2.27%)
Jun 18, 2021 94.38 95.58 89.73 91.49 2,169,585 -5.47(-5.64%)
Jun 17, 2021 95.63 97.84 94.81 96.96 628,075 +0.60(+0.62%)
Jun 16, 2021 99.04 99.53 95.15 96.36 687,465 -2.60(-2.63%)
Jun 15, 2021 100.14 101.44 98.14 98.97 658,062 -1.78(-1.76%)
Jun 14, 2021 99.64 104.10 99.32 100.74 898,222 +1.33(+1.34%)
Jun 11, 2021 99.32 99.64 97.65 99.42 429,573 +1.03(+1.04%)
Jun 10, 2021 96.06 98.80 95.79 98.39 488,921 +2.34(+2.43%)
Jun 09, 2021 99.64 100.06 95.60 96.05 591,442 -3.09(-3.12%)
Jun 08, 2021 99.85 101.65 97.47 99.15 801,951 -0.02(-0.02%)
Jun 07, 2021 98.69 99.48 97.52 99.17 875,321 +0.24(+0.24%)
Jun 04, 2021 98.90 99.06 97.59 98.93 625,575 +1.36(+1.39%)
Jun 03, 2021 98.30 99.49 96.84 97.57 664,147 -2.60(-2.60%)
Jun 02, 2021 99.49 100.50 98.63 100.17 408,423 +0.42(+0.42%)
Jun 01, 2021 102.47 103.23 98.85 99.75 602,275 -2.02(-1.99%)
May 28, 2021 99.70 103.27 99.00 101.78 511,495 +2.27(+2.28%)
May 27, 2021 98.11 99.78 97.60 99.51 601,991 +1.79(+1.84%)
May 26, 2021 96.06 98.10 95.96 97.71 502,540 +1.92(+2.01%)
May 25, 2021 96.77 98.85 95.65 95.79 629,917 -1.59(-1.63%)
May 24, 2021 95.93 97.77 95.17 97.37 525,240 +2.65(+2.80%)
May 21, 2021 96.51 96.59 93.71 94.72 742,189 -1.18(-1.23%)
May 20, 2021 93.81 96.81 92.74 95.90 682,424 +2.47(+2.65%)
May 19, 2021 88.01 93.64 87.84 93.42 529,432 +2.26(+2.48%)
May 18, 2021 91.55 93.05 89.58 91.16 1,180,583 +0.65(+0.72%)
May 17, 2021 89.64 90.64 87.24 90.51 788,950 -1.32(-1.43%)
May 14, 2021 90.45 92.98 89.41 91.83 782,576 +2.52(+2.82%)
May 13, 2021 88.53 90.46 87.67 89.31 1,217,562 +2.98(+3.45%)
May 12, 2021 89.63 90.77 85.86 86.33 1,243,405 -5.36(-5.85%)
May 11, 2021 91.54 95.46 88.18 91.69 1,616,214 +2.52(+2.83%)
May 10, 2021 97.61 97.61 88.63 89.17 1,361,428 -9.70(-9.81%)
May 07, 2021 96.72 100.30 95.06 98.87 1,041,454 +4.52(+4.79%)
May 06, 2021 93.26 94.48 91.39 94.35 645,731 -0.06(-0.06%)
May 05, 2021 94.51 95.43 91.27 94.41 617,290 +2.18(+2.37%)
May 04, 2021 95.26 95.77 90.48 92.23 1,123,306 -5.43(-5.56%)
May 03, 2021 103.52 103.67 95.76 97.66 662,223 -3.36(-3.33%)
Apr 30, 2021 100.88 104.81 99.52 101.02 897,836 -1.77(-1.72%)
Apr 29, 2021 107.58 107.60 100.84 102.79 757,933 -4.36(-4.07%)
Apr 28, 2021 105.19 107.81 104.47 107.14 783,394 +1.96(+1.87%)
Apr 27, 2021 107.39 108.39 103.53 105.18 681,998 -1.22(-1.14%)
Apr 26, 2021 104.02 107.02 103.19 106.39 680,939 +3.97(+3.87%)
Apr 23, 2021 99.91 103.08 99.75 102.43 745,472 +3.63(+3.67%)
Apr 22, 2021 97.08 100.27 95.23 98.80 727,879 +1.70(+1.76%)
Apr 21, 2021 93.37 97.33 92.95 97.09 754,567 +3.72(+3.98%)
Apr 20, 2021 97.03 97.77 91.67 93.37 756,330 -4.30(-4.40%)
Apr 19, 2021 100.08 104.08 95.05 97.67 1,082,269 -4.35(-4.26%)
Apr 16, 2021 99.80 102.78 97.48 102.02 1,068,958 +2.52(+2.53%)
Apr 15, 2021 98.50 100.83 97.00 99.50 796,751 +3.49(+3.63%)
Apr 14, 2021 95.47 97.36 94.70 96.01 598,580 -0.44(-0.45%)
Apr 13, 2021 95.74 98.60 94.28 96.45 596,356 +1.34(+1.40%)
Apr 12, 2021 94.09 95.37 91.13 95.11 671,460 -0.30(-0.31%)
Apr 09, 2021 96.88 97.13 94.32 95.41 521,489 -2.65(-2.70%)
Apr 08, 2021 97.54 98.19 95.53 98.06 625,723 +1.67(+1.74%)
Apr 07, 2021 98.77 99.87 95.71 96.39 674,409 -2.83(-2.85%)
Apr 06, 2021 98.67 101.32 96.72 99.22 961,554 +1.16(+1.18%)
Apr 05, 2021 93.14 101.12 92.96 98.06 1,673,802 +7.70(+8.52%)
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.