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 (%)
Sep 30, 2009 6.279 6.279 5.768 6.075 719,372 -0.17(-2.77%)
Sep 29, 2009 6.365 6.483 6.240 6.247 175,354 -0.09(-1.49%)
Sep 28, 2009 6.247 6.499 6.137 6.342 329,144 +0.12(+1.89%)
Sep 25, 2009 6.287 6.350 6.169 6.224 556,445 -0.09(-1.37%)
Sep 24, 2009 6.405 6.483 6.295 6.310 1,078,272 -0.09(-1.47%)
Sep 23, 2009 6.334 6.546 6.302 6.405 363,516 +0.09(+1.49%)
Sep 22, 2009 6.397 6.436 6.287 6.310 272,267 +0.00(+0.00%)
Sep 21, 2009 5.886 6.405 5.886 6.310 725,565 +0.57(+9.85%)
Sep 18, 2009 5.768 5.854 5.579 5.744 454,341 -0.01(-0.14%)
Sep 17, 2009 5.705 5.886 5.619 5.752 162,450 +0.06(+0.97%)
Sep 16, 2009 5.595 5.713 5.540 5.697 287,560 +0.11(+1.97%)
Sep 15, 2009 5.524 5.674 5.454 5.587 247,571 +0.03(+0.57%)
Sep 14, 2009 5.116 5.579 5.116 5.556 283,755 +0.41(+7.94%)
Sep 11, 2009 5.061 5.171 4.911 5.147 273,386 +0.08(+1.55%)
Sep 10, 2009 4.982 5.112 4.959 5.069 576,686 +0.06(+1.26%)
Sep 09, 2009 5.014 5.021 4.888 5.006 560,720 -0.02(-0.47%)
Sep 08, 2009 5.100 5.155 4.943 5.029 369,995 -0.03(-0.62%)
Sep 04, 2009 4.927 5.073 4.904 5.061 438,075 +0.13(+2.71%)
Sep 03, 2009 4.943 5.036 4.888 4.927 202,412 +0.01(+0.16%)
Sep 02, 2009 4.856 5.029 4.817 4.919 191,827 +0.04(+0.81%)
Sep 01, 2009 5.077 5.438 4.833 4.880 427,514 -0.23(-4.46%)
Aug 31, 2009 5.249 5.265 5.100 5.108 253,426 -0.19(-3.56%)
Aug 28, 2009 5.501 5.642 5.202 5.297 147,632 -0.12(-2.18%)
Aug 27, 2009 5.501 5.501 5.242 5.414 129,071 -0.08(-1.43%)
Aug 26, 2009 5.579 5.611 5.399 5.493 156,856 -0.08(-1.41%)
Aug 25, 2009 5.603 5.658 5.509 5.572 135,751 +0.02(+0.28%)
Aug 24, 2009 5.532 5.587 5.352 5.556 188,955 +0.02(+0.43%)
Aug 21, 2009 5.430 5.603 5.218 5.532 372,274 +0.21(+3.99%)
Aug 20, 2009 5.383 5.462 5.202 5.320 197,335 -0.06(-1.17%)
Aug 19, 2009 5.053 5.391 5.045 5.383 236,490 +0.25(+4.90%)
Aug 18, 2009 5.069 5.179 4.935 5.132 193,253 +0.09(+1.87%)
Aug 17, 2009 4.856 5.061 4.754 5.037 261,778 +0.06(+1.26%)
Aug 14, 2009 5.069 5.147 4.723 4.974 210,758 -0.12(-2.31%)
Aug 13, 2009 5.061 5.194 4.974 5.092 214,160 +0.06(+1.25%)
Aug 12, 2009 4.825 5.249 4.765 5.029 372,179 +0.19(+3.90%)
Aug 11, 2009 5.053 5.053 4.629 4.841 308,717 -0.23(-4.50%)
Aug 10, 2009 5.163 5.194 5.014 5.069 337,053 -0.16(-3.01%)
Aug 07, 2009 4.998 5.705 4.919 5.226 1,590,768 +0.82(+18.54%)
Aug 06, 2009 4.636 4.660 4.401 4.409 162,000 -0.22(-4.75%)
Aug 05, 2009 4.786 4.786 4.464 4.629 223,683 -0.16(-3.28%)
Aug 04, 2009 4.684 4.817 4.597 4.786 251,882 +0.02(+0.49%)
Aug 03, 2009 4.707 4.825 4.652 4.762 241,062 +0.10(+2.19%)
Jul 31, 2009 4.542 4.778 4.534 4.660 338,820 +0.08(+1.72%)
Jul 30, 2009 4.644 4.754 4.542 4.581 367,922 -0.03(-0.68%)
Jul 29, 2009 4.801 4.825 4.558 4.613 394,860 -0.22(-4.55%)
Jul 28, 2009 4.849 4.998 4.621 4.833 180,412 -0.07(-1.44%)
Jul 27, 2009 4.911 4.959 4.754 4.904 162,845 -0.03(-0.64%)
Jul 24, 2009 4.966 5.006 4.676 4.935 273,594 -0.06(-1.26%)
Jul 23, 2009 4.456 5.187 4.361 4.998 714,578 +0.53(+11.78%)
Jul 22, 2009 4.275 4.558 4.189 4.471 197,707 +0.18(+4.21%)
Jul 21, 2009 4.354 4.369 4.157 4.291 244,052 -0.02(-0.55%)
Jul 20, 2009 4.464 4.464 4.251 4.314 143,163 -0.13(-3.00%)
Jul 17, 2009 4.299 4.511 4.228 4.448 278,878 +0.16(+3.66%)
Jul 16, 2009 4.181 4.346 4.149 4.291 180,985 +0.07(+1.68%)
Jul 15, 2009 3.874 4.228 3.788 4.220 508,223 +0.41(+10.72%)
Jul 14, 2009 3.536 3.811 3.466 3.811 217,481 +0.26(+7.30%)
Jul 13, 2009 3.371 3.552 3.301 3.552 201,677 +0.21(+6.35%)
Jul 10, 2009 3.269 3.403 3.269 3.340 185,164 +0.06(+1.67%)
Jul 09, 2009 3.285 3.379 3.269 3.285 201,432 +0.02(+0.48%)
Jul 08, 2009 3.403 3.418 3.222 3.269 316,902 -0.10(-3.03%)
Jul 07, 2009 3.403 3.481 3.371 3.371 272,619 -0.03(-0.92%)
Jul 06, 2009 3.576 3.583 3.340 3.403 181,003 -0.18(-5.04%)
Jul 02, 2009 3.631 3.717 3.426 3.583 498,301 -0.11(-2.98%)
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.