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 (%)
Oct 30, 2015 9.984 10.18 9.929 10.04 364,070 +0.05(+0.45%)
Oct 29, 2015 10.14 10.23 9.947 9.993 348,840 -0.24(-2.31%)
Oct 28, 2015 10.00 10.27 9.965 10.23 406,191 +0.25(+2.55%)
Oct 27, 2015 10.00 10.17 9.711 9.974 342,557 -0.05(-0.54%)
Oct 26, 2015 10.21 10.21 9.965 10.03 314,535 -0.15(-1.52%)
Oct 23, 2015 10.27 10.44 9.474 10.18 378,607 -0.11(-1.06%)
Oct 22, 2015 10.34 10.63 10.26 10.29 366,157 -0.15(-1.48%)
Oct 21, 2015 10.87 10.90 10.41 10.45 247,182 -0.25(-2.38%)
Oct 20, 2015 10.58 10.72 10.55 10.70 105,814 +0.12(+1.12%)
Oct 19, 2015 10.56 10.67 10.43 10.58 135,847 +0.04(+0.34%)
Oct 16, 2015 10.59 10.62 10.43 10.55 190,946 -0.01(-0.09%)
Oct 15, 2015 10.29 10.56 10.26 10.56 150,041 +0.28(+2.74%)
Oct 14, 2015 10.28 10.52 10.10 10.27 301,913 +0.04(+0.36%)
Oct 13, 2015 10.41 10.52 10.17 10.24 283,614 -0.32(-3.02%)
Oct 12, 2015 10.60 10.60 10.47 10.56 203,474 -0.08(-0.77%)
Oct 09, 2015 10.77 10.77 10.46 10.64 154,037 -0.19(-1.76%)
Oct 08, 2015 10.83 10.89 10.49 10.83 222,377 +0.04(+0.34%)
Oct 07, 2015 10.73 10.83 10.47 10.79 169,045 +0.14(+1.28%)
Oct 06, 2015 10.75 10.83 10.51 10.66 158,317 -0.11(-1.01%)
Oct 05, 2015 10.59 10.83 10.55 10.77 391,757 +0.16(+1.54%)
Oct 02, 2015 10.32 10.61 10.14 10.60 203,439 +0.24(+2.28%)
Oct 01, 2015 10.48 10.70 10.26 10.37 487,329 -0.28(-2.65%)
Sep 30, 2015 10.20 10.73 9.953 10.65 443,073 +0.61(+6.07%)
Sep 29, 2015 9.720 10.04 9.583 10.04 309,539 +0.34(+3.47%)
Sep 28, 2015 9.693 9.865 9.574 9.702 541,045 -0.06(-0.65%)
Sep 25, 2015 9.829 10.20 9.629 9.765 345,241 +0.08(+0.85%)
Sep 24, 2015 9.502 9.747 9.365 9.683 349,489 +0.06(+0.66%)
Sep 23, 2015 9.656 9.747 9.574 9.620 135,271 -0.05(-0.56%)
Sep 22, 2015 9.774 9.893 9.620 9.674 151,234 -0.20(-2.03%)
Sep 21, 2015 9.956 10.07 9.838 9.874 178,981 +0.03(+0.28%)
Sep 18, 2015 9.856 10.07 9.802 9.847 371,337 -0.19(-1.90%)
Sep 17, 2015 10.00 10.20 9.787 10.04 337,917 +0.10(+1.01%)
Sep 16, 2015 9.784 9.947 9.729 9.938 165,370 +0.15(+1.49%)
Sep 15, 2015 9.502 9.847 9.493 9.793 173,967 +0.34(+3.56%)
Sep 14, 2015 9.665 9.665 9.365 9.456 143,087 -0.17(-1.79%)
Sep 11, 2015 9.593 9.647 9.356 9.629 226,895 -0.03(-0.28%)
Sep 10, 2015 9.411 9.665 9.347 9.656 196,633 +0.21(+2.21%)
Sep 09, 2015 9.547 9.638 9.411 9.447 246,616 -0.06(-0.67%)
Sep 08, 2015 9.456 9.565 9.438 9.511 147,207 +0.24(+2.55%)
Sep 04, 2015 9.274 9.274 9.274 9.274 208,413 -0.15(-1.54%)
Sep 03, 2015 9.365 9.529 9.247 9.420 220,384 +0.12(+1.27%)
Sep 02, 2015 9.220 9.338 9.147 9.302 121,260 +0.20(+2.20%)
Sep 01, 2015 9.201 9.408 9.084 9.102 275,623 -0.24(-2.60%)
Aug 31, 2015 9.264 9.426 9.210 9.345 179,027 -0.03(-0.29%)
Aug 28, 2015 9.147 9.426 9.147 9.372 163,690 +0.14(+1.46%)
Aug 27, 2015 9.201 9.300 8.994 9.237 214,909 +0.08(+0.88%)
Aug 26, 2015 9.165 9.192 8.904 9.156 197,588 +0.21(+2.31%)
Aug 25, 2015 9.273 9.273 8.931 8.949 161,624 -0.06(-0.70%)
Aug 24, 2015 8.931 9.489 8.705 9.012 280,716 -0.32(-3.47%)
Aug 21, 2015 9.138 9.471 9.327 9.336 223,359 +0.01(+0.10%)
Aug 20, 2015 9.336 9.597 9.264 9.327 243,529 -0.12(-1.24%)
Aug 19, 2015 9.462 9.611 9.210 9.444 194,554 -0.05(-0.47%)
Aug 18, 2015 9.849 9.867 9.408 9.489 223,533 -0.36(-3.66%)
Aug 17, 2015 9.957 9.993 9.813 9.849 252,669 -0.11(-1.08%)
Aug 14, 2015 9.741 9.984 9.597 9.957 278,221 +0.17(+1.75%)
Aug 13, 2015 9.975 10.00 9.750 9.786 337,786 -0.16(-1.63%)
Aug 12, 2015 10.08 10.08 9.849 9.948 492,961 -0.20(-1.95%)
Aug 11, 2015 10.11 10.36 10.11 10.15 248,316 -0.15(-1.49%)
Aug 10, 2015 10.21 10.52 10.12 10.30 299,795 +0.19(+1.87%)
Aug 07, 2015 9.516 10.58 9.516 10.11 559,228 +0.98(+10.75%)
Aug 06, 2015 9.156 9.156 8.942 9.129 189,270 +0.04(+0.40%)
Aug 05, 2015 8.795 9.147 8.795 9.093 313,126 +0.34(+3.91%)
Aug 04, 2015 8.732 8.886 8.714 8.750 188,716 +0.01(+0.10%)
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.