Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

64.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 31, 2006 7.829 7.897 7.636 7.694 111,905 -0.10(-1.24%)
Oct 30, 2006 7.665 7.790 7.491 7.790 156,802 +0.10(+1.26%)
Oct 27, 2006 7.916 7.926 7.616 7.694 177,194 -0.21(-2.69%)
Oct 26, 2006 7.790 7.916 7.645 7.906 251,296 +0.20(+2.63%)
Oct 25, 2006 7.201 7.781 7.201 7.703 305,896 +0.45(+6.27%)
Oct 24, 2006 7.694 7.703 7.230 7.249 199,173 -0.42(-5.42%)
Oct 23, 2006 7.684 7.829 7.549 7.665 218,710 +0.08(+1.02%)
Oct 20, 2006 7.732 7.752 7.558 7.587 113,971 -0.12(-1.51%)
Oct 19, 2006 7.587 7.752 7.568 7.703 169,408 +0.12(+1.53%)
Oct 18, 2006 7.578 7.684 7.539 7.587 181,741 +0.10(+1.29%)
Oct 17, 2006 7.626 7.665 7.394 7.491 228,414 -0.15(-2.02%)
Oct 16, 2006 7.500 7.732 7.375 7.645 250,690 +0.16(+2.20%)
Oct 13, 2006 7.394 7.537 7.326 7.481 346,271 +0.09(+1.18%)
Oct 12, 2006 7.568 7.578 7.297 7.394 316,973 -0.10(-1.29%)
Oct 11, 2006 7.153 7.549 6.930 7.491 649,682 +0.32(+4.45%)
Oct 10, 2006 7.288 7.288 7.008 7.172 218,720 -0.08(-1.07%)
Oct 09, 2006 7.201 7.259 7.037 7.249 117,900 +0.07(+0.94%)
Oct 06, 2006 7.249 7.268 6.988 7.181 337,170 -0.07(-0.93%)
Oct 05, 2006 6.805 7.365 6.737 7.249 967,172 +0.47(+6.99%)
Oct 04, 2006 6.843 6.843 6.524 6.776 279,707 -0.06(-0.85%)
Oct 03, 2006 6.766 6.901 6.669 6.834 248,026 +0.07(+1.00%)
Oct 02, 2006 6.785 6.805 6.524 6.766 246,959 -0.01(-0.14%)
Sep 29, 2006 6.834 6.901 6.640 6.776 1,461,291 -0.03(-0.43%)
Sep 28, 2006 6.766 6.834 6.669 6.805 322,612 +0.04(+0.57%)
Sep 27, 2006 6.466 6.795 6.389 6.766 604,986 +0.30(+4.63%)
Sep 26, 2006 6.679 6.872 6.379 6.466 1,467,191 -0.19(-2.90%)
Sep 25, 2006 6.341 6.679 6.263 6.660 222,485 +0.42(+6.66%)
Sep 22, 2006 6.331 6.331 6.176 6.244 209,353 -0.07(-1.07%)
Sep 21, 2006 6.563 6.621 6.254 6.312 298,036 -0.19(-2.97%)
Sep 20, 2006 6.621 6.669 6.379 6.505 187,301 -0.07(-1.03%)
Sep 19, 2006 6.457 6.592 6.205 6.573 259,130 +0.14(+2.26%)
Sep 18, 2006 6.592 6.689 6.399 6.428 229,851 -0.16(-2.49%)
Sep 15, 2006 6.747 6.766 6.505 6.592 456,591 -0.17(-2.57%)
Sep 14, 2006 6.747 6.814 6.698 6.766 247,865 +0.04(+0.57%)
Sep 13, 2006 7.008 7.008 6.727 6.727 218,912 -0.24(-3.47%)
Sep 12, 2006 6.901 7.008 6.766 6.969 227,081 +0.10(+1.41%)
Sep 11, 2006 6.640 6.930 6.592 6.872 324,718 +0.24(+3.64%)
Sep 08, 2006 6.911 6.911 6.563 6.631 134,480 -0.20(-2.97%)
Sep 07, 2006 6.515 6.901 6.408 6.834 246,856 +0.26(+3.97%)
Sep 06, 2006 6.843 6.843 6.573 6.573 175,587 -0.30(-4.36%)
Sep 05, 2006 6.756 6.911 6.669 6.872 160,940 +0.17(+2.60%)
Sep 01, 2006 6.892 6.892 6.679 6.698 216,141 -0.13(-1.84%)
Aug 31, 2006 7.008 7.008 6.814 6.824 601,633 -0.18(-2.62%)
Aug 30, 2006 7.085 7.085 6.795 7.008 422,398 +0.03(+0.42%)
Aug 29, 2006 6.495 7.033 6.312 6.979 1,208,099 +0.53(+8.25%)
Aug 28, 2006 6.109 6.573 6.022 6.447 649,801 +0.38(+6.21%)
Aug 25, 2006 6.041 6.205 5.915 6.070 391,169 +0.17(+2.95%)
Aug 24, 2006 5.867 5.896 5.761 5.896 165,121 +0.07(+1.16%)
Aug 23, 2006 5.848 5.944 5.712 5.828 200,738 -0.04(-0.66%)
Aug 22, 2006 5.606 5.935 5.558 5.867 260,030 -0.07(-1.14%)
Aug 21, 2006 6.070 6.176 5.896 5.935 137,707 -0.14(-2.23%)
Aug 18, 2006 5.877 6.109 5.838 6.070 201,561 +0.23(+3.97%)
Aug 17, 2006 6.080 6.215 5.732 5.838 249,382 -0.24(-3.97%)
Aug 16, 2006 6.244 6.254 6.012 6.080 119,256 -0.09(-1.41%)
Aug 15, 2006 6.051 6.196 6.002 6.167 284,863 +0.19(+3.24%)
Aug 14, 2006 5.896 6.022 5.828 5.973 129,216 +0.15(+2.66%)
Aug 11, 2006 6.002 6.080 5.703 5.819 173,154 -0.22(-3.68%)
Aug 10, 2006 6.186 6.186 5.983 6.041 134,422 -0.17(-2.80%)
Aug 09, 2006 6.370 6.573 6.080 6.215 476,175 -0.07(-1.08%)
Aug 08, 2006 6.128 6.283 5.944 6.283 321,845 +0.21(+3.50%)
Aug 07, 2006 6.147 6.167 5.896 6.070 120,598 -0.08(-1.26%)
Aug 04, 2006 6.089 6.263 5.906 6.147 281,725 +0.08(+1.27%)
Aug 03, 2006 5.616 6.089 5.616 6.070 244,953 +0.37(+6.44%)
Aug 02, 2006 5.413 5.703 5.364 5.703 238,553 +0.38(+7.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.