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 (%)
Jul 31, 2003 14.95 15.39 14.80 15.13 1,491,275 +0.42(+2.83%)
Jul 30, 2003 15.14 15.24 14.48 14.71 2,126,139 -1.64(-10.04%)
Jul 29, 2003 16.89 17.41 15.58 16.35 2,090,762 -0.46(-2.76%)
Jul 28, 2003 15.32 17.38 15.20 16.82 1,530,341 +1.46(+9.52%)
Jul 25, 2003 15.10 15.51 14.82 15.36 1,924,443 +0.33(+2.20%)
Jul 24, 2003 15.72 16.38 14.99 15.03 3,211,732 +0.73(+5.11%)
Jul 23, 2003 13.14 14.54 13.13 14.29 1,869,724 +1.14(+8.66%)
Jul 22, 2003 13.12 13.22 13.01 13.15 1,104,808 +0.26(+2.01%)
Jul 21, 2003 13.01 13.24 12.77 12.90 744,301 -0.22(-1.68%)
Jul 18, 2003 13.09 13.34 12.81 13.12 1,353,969 +0.03(+0.24%)
Jul 17, 2003 13.42 13.43 12.99 13.08 1,108,117 -0.67(-4.86%)
Jul 16, 2003 14.34 14.77 13.43 13.75 2,433,709 -0.36(-2.56%)
Jul 15, 2003 14.09 14.54 13.69 14.11 2,469,085 +0.22(+1.58%)
Jul 14, 2003 12.47 14.76 12.45 13.89 3,493,215 +1.85(+15.33%)
Jul 11, 2003 11.94 12.08 11.65 12.05 704,598 +0.08(+0.66%)
Jul 10, 2003 12.46 12.54 11.91 11.97 2,157,061 -0.20(-1.68%)
Jul 09, 2003 11.51 12.42 11.50 12.17 2,408,894 +0.62(+5.37%)
Jul 08, 2003 10.47 11.69 10.46 11.55 2,095,725 +1.01(+9.62%)
Jul 07, 2003 9.548 10.54 9.540 10.54 1,266,801 +1.11(+11.75%)
Jul 03, 2003 9.548 9.658 9.375 9.430 399,191 -0.31(-3.15%)
Jul 02, 2003 9.053 9.744 9.053 9.737 1,387,691 +0.63(+6.90%)
Jul 01, 2003 8.833 9.131 8.605 9.108 928,308 +0.20(+2.20%)
Jun 30, 2003 9.076 9.155 8.856 8.911 536,624 -0.06(-0.61%)
Jun 27, 2003 8.880 9.320 8.880 8.966 423,115 +0.05(+0.53%)
Jun 26, 2003 8.581 9.076 8.518 8.919 665,913 +0.39(+4.61%)
Jun 25, 2003 8.408 8.684 8.330 8.526 538,151 +0.13(+1.59%)
Jun 24, 2003 8.487 8.636 8.298 8.393 277,283 -0.09(-1.11%)
Jun 23, 2003 8.684 8.762 8.456 8.487 681,565 -0.27(-3.05%)
Jun 20, 2003 9.037 9.124 8.636 8.754 625,320 -0.25(-2.79%)
Jun 19, 2003 9.108 9.399 8.959 9.006 1,349,133 -0.06(-0.69%)
Jun 18, 2003 8.621 9.108 8.511 9.069 708,670 +0.39(+4.43%)
Jun 17, 2003 8.526 8.684 8.361 8.684 627,737 +0.20(+2.31%)
Jun 16, 2003 8.495 8.684 8.298 8.487 964,321 +0.00(+0.00%)
Jun 13, 2003 8.762 9.100 8.416 8.487 835,923 -0.43(-4.77%)
Jun 12, 2003 8.605 9.037 8.605 8.912 760,971 +0.24(+2.82%)
Jun 11, 2003 8.794 8.801 8.385 8.668 916,219 -0.16(-1.78%)
Jun 10, 2003 9.014 9.037 8.558 8.825 1,828,749 -0.23(-2.52%)
Jun 09, 2003 9.807 9.799 9.014 9.053 780,810 -0.75(-7.69%)
Jun 06, 2003 10.26 10.49 9.524 9.807 1,214,627 -0.14(-1.42%)
Jun 05, 2003 9.839 10.10 9.627 9.949 1,830,276 +0.09(+0.96%)
Jun 04, 2003 9.399 9.925 9.296 9.854 1,026,675 +0.52(+5.56%)
Jun 03, 2003 9.234 9.501 9.014 9.336 931,490 +0.04(+0.42%)
Jun 02, 2003 9.430 9.603 9.241 9.296 1,176,833 -0.06(-0.59%)
May 30, 2003 8.896 9.367 8.864 9.351 1,234,733 +0.57(+6.44%)
May 29, 2003 8.330 8.872 8.330 8.786 745,064 +0.41(+4.88%)
May 28, 2003 8.479 8.707 8.314 8.377 811,236 -0.01(-0.09%)
May 27, 2003 7.819 8.471 7.756 8.385 876,135 +0.57(+7.24%)
May 23, 2003 7.937 7.937 7.788 7.819 353,889 -0.10(-1.29%)
May 22, 2003 7.788 8.016 7.788 7.921 441,439 +0.14(+1.82%)
May 21, 2003 7.740 7.890 7.662 7.780 542,351 +0.01(+0.10%)
May 20, 2003 7.693 7.906 7.630 7.772 912,147 +0.11(+1.44%)
May 19, 2003 7.803 8.016 7.630 7.662 1,376,747 -0.31(-3.94%)
May 16, 2003 7.961 8.149 7.780 7.976 1,417,850 -0.03(-0.39%)
May 15, 2003 7.992 8.039 7.874 8.008 571,746 +0.02(+0.30%)
May 14, 2003 7.906 8.188 7.764 7.984 604,577 +0.08(+0.99%)
May 13, 2003 7.992 8.094 7.858 7.906 649,879 -0.16(-1.95%)
May 12, 2003 7.355 8.228 7.308 8.063 1,300,268 +0.70(+9.50%)
May 09, 2003 7.190 7.379 7.135 7.363 615,012 +0.34(+4.81%)
May 08, 2003 7.151 7.261 6.978 7.025 930,090 -0.20(-2.72%)
May 07, 2003 7.222 7.583 7.096 7.222 1,466,460 +0.03(+0.44%)
May 06, 2003 6.821 7.387 6.735 7.190 1,427,394 +0.46(+6.77%)
May 05, 2003 6.719 6.986 6.570 6.735 1,440,119 +0.06(+0.82%)
May 02, 2003 6.554 6.837 6.530 6.680 994,225 +0.09(+1.31%)
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.