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 (%)
Jul 31, 2006 5.606 5.742 5.481 5.645 189,765 -0.06(-1.02%)
Jul 28, 2006 5.510 5.790 5.461 5.703 76,279 +0.25(+4.61%)
Jul 27, 2006 5.645 5.722 5.403 5.452 130,882 -0.16(-2.93%)
Jul 26, 2006 5.703 5.800 5.597 5.616 118,017 -0.14(-2.52%)
Jul 25, 2006 5.703 5.795 5.500 5.761 138,947 +0.01(+0.17%)
Jul 24, 2006 5.529 5.771 5.461 5.751 167,203 +0.24(+4.39%)
Jul 21, 2006 5.626 5.635 5.442 5.510 130,546 -0.10(-1.72%)
Jul 20, 2006 5.568 5.742 5.461 5.606 174,447 +0.05(+0.87%)
Jul 19, 2006 5.287 5.703 5.287 5.558 625,784 +0.28(+5.31%)
Jul 18, 2006 5.297 5.355 5.210 5.278 163,941 +0.02(+0.37%)
Jul 17, 2006 5.278 5.355 5.123 5.258 268,658 -0.09(-1.63%)
Jul 14, 2006 5.336 5.432 5.210 5.345 213,603 +0.08(+1.47%)
Jul 13, 2006 5.432 5.432 5.210 5.268 361,361 -0.14(-2.50%)
Jul 12, 2006 5.278 5.452 5.220 5.403 423,836 +0.13(+2.38%)
Jul 11, 2006 5.133 5.345 5.104 5.278 114,160 +0.11(+2.06%)
Jul 10, 2006 5.403 5.597 5.113 5.171 206,477 -0.21(-3.95%)
Jul 07, 2006 5.413 5.461 5.297 5.384 219,780 -0.08(-1.42%)
Jul 06, 2006 5.307 5.471 5.278 5.461 259,638 +0.14(+2.73%)
Jul 05, 2006 5.026 5.500 5.017 5.316 226,911 +0.20(+3.97%)
Jul 03, 2006 5.413 5.413 5.036 5.113 139,429 -0.07(-1.31%)
Jun 30, 2006 5.558 5.645 5.123 5.181 803,609 -0.40(-7.11%)
Jun 29, 2006 5.055 5.742 4.997 5.577 352,259 +0.59(+11.82%)
Jun 28, 2006 5.133 5.133 4.891 4.988 203,023 -0.08(-1.53%)
Jun 27, 2006 4.852 5.113 4.852 5.065 228,277 +0.23(+4.80%)
Jun 26, 2006 4.659 4.833 4.601 4.833 97,763 +0.22(+4.82%)
Jun 23, 2006 4.485 4.640 4.417 4.611 82,637 +0.15(+3.47%)
Jun 22, 2006 4.591 4.611 4.369 4.456 163,956 -0.16(-3.56%)
Jun 21, 2006 4.466 4.698 4.408 4.620 166,684 +0.15(+3.46%)
Jun 20, 2006 4.785 4.785 4.408 4.466 281,826 -0.28(-5.91%)
Jun 19, 2006 4.843 4.872 4.698 4.746 79,677 -0.09(-1.80%)
Jun 16, 2006 5.017 5.123 4.804 4.833 474,538 -0.19(-3.85%)
Jun 15, 2006 4.852 5.038 4.833 5.026 91,447 +0.19(+4.00%)
Jun 14, 2006 4.843 4.968 4.659 4.833 133,579 +0.03(+0.60%)
Jun 13, 2006 4.901 5.007 4.756 4.804 134,216 -0.13(-2.55%)
Jun 12, 2006 5.075 5.123 4.920 4.930 118,867 -0.14(-2.86%)
Jun 09, 2006 5.229 5.239 5.055 5.075 122,261 -0.15(-2.96%)
Jun 08, 2006 5.162 5.326 4.978 5.229 153,513 +0.05(+0.93%)
Jun 07, 2006 5.123 5.365 5.094 5.181 155,420 +0.05(+0.94%)
Jun 06, 2006 5.510 5.616 5.046 5.133 270,556 -0.37(-6.68%)
Jun 05, 2006 5.674 5.829 5.471 5.500 226,444 -0.18(-3.23%)
Jun 02, 2006 5.935 6.041 5.626 5.684 230,119 -0.32(-5.31%)
Jun 01, 2006 5.626 6.055 5.616 6.003 329,469 +0.41(+7.25%)
May 31, 2006 5.268 5.664 5.258 5.597 291,403 +0.37(+7.02%)
May 30, 2006 5.133 5.278 5.065 5.229 180,989 +0.15(+3.05%)
May 26, 2006 5.084 5.094 5.007 5.075 88,468 +0.00(+0.00%)
May 25, 2006 5.017 5.123 4.968 5.075 130,369 +0.12(+2.34%)
May 24, 2006 4.872 5.094 4.843 4.959 169,304 +0.04(+0.79%)
May 23, 2006 5.113 5.229 4.901 4.920 138,703 -0.14(-2.68%)
May 22, 2006 5.055 5.113 4.978 5.055 125,694 -0.04(-0.76%)
May 19, 2006 4.978 5.162 4.959 5.094 155,460 +0.08(+1.54%)
May 18, 2006 5.210 5.249 4.997 5.017 82,225 -0.19(-3.71%)
May 17, 2006 5.104 5.210 5.046 5.210 135,011 +0.05(+0.94%)
May 16, 2006 5.026 5.239 4.959 5.162 201,483 +0.12(+2.30%)
May 15, 2006 5.026 5.181 4.988 5.046 208,903 +0.02(+0.38%)
May 12, 2006 5.104 5.113 5.007 5.026 187,784 -0.09(-1.70%)
May 11, 2006 5.162 5.220 5.065 5.113 152,962 -0.02(-0.38%)
May 10, 2006 5.394 5.500 5.123 5.133 210,009 -0.26(-4.84%)
May 09, 2006 5.615 5.664 5.384 5.394 163,912 -0.18(-3.29%)
May 08, 2006 5.297 5.606 5.278 5.577 234,127 +0.24(+4.53%)
May 05, 2006 5.384 5.423 5.220 5.336 157,685 +0.01(+0.18%)
May 04, 2006 5.220 5.394 5.210 5.326 240,088 +0.11(+2.04%)
May 03, 2006 5.742 5.742 5.162 5.220 307,366 -0.53(-9.24%)
May 02, 2006 5.655 5.800 5.597 5.751 281,818 +0.15(+2.76%)
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.