Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Bruker Corp (NQ: BRKR )

64.94 +0.24 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2007 9.888 10.00 9.714 10.00 695,052 +0.17(+1.77%)
Oct 30, 2007 9.811 9.908 9.444 9.830 1,333,733 +0.02(+0.20%)
Oct 29, 2007 9.763 10.24 9.618 9.811 1,014,353 +0.47(+5.07%)
Oct 26, 2007 8.777 9.425 8.729 9.338 582,064 +0.43(+4.77%)
Oct 25, 2007 8.864 9.048 8.777 8.912 216,516 +0.04(+0.44%)
Oct 24, 2007 8.738 8.883 8.632 8.874 263,710 +0.07(+0.77%)
Oct 23, 2007 8.767 8.864 8.642 8.806 256,762 +0.09(+1.00%)
Oct 22, 2007 8.487 8.767 8.139 8.719 363,743 +0.14(+1.69%)
Oct 19, 2007 8.864 8.864 8.390 8.574 388,914 -0.30(-3.38%)
Oct 18, 2007 8.651 8.874 8.632 8.874 299,553 +0.22(+2.57%)
Oct 17, 2007 8.651 8.951 8.313 8.651 773,519 +0.09(+1.02%)
Oct 16, 2007 8.564 8.593 8.361 8.564 174,584 -0.04(-0.45%)
Oct 15, 2007 8.709 8.719 8.342 8.603 297,832 -0.13(-1.44%)
Oct 12, 2007 8.651 8.729 8.526 8.729 174,282 +0.11(+1.23%)
Oct 11, 2007 8.748 8.787 8.516 8.622 343,730 -0.08(-0.89%)
Oct 10, 2007 8.555 8.700 8.545 8.700 246,031 +0.14(+1.69%)
Oct 09, 2007 8.651 8.651 8.477 8.555 399,721 -0.10(-1.12%)
Oct 08, 2007 8.458 8.700 8.458 8.651 400,173 +0.21(+2.52%)
Oct 05, 2007 8.883 9.086 8.419 8.438 2,328,747 +0.13(+1.51%)
Oct 04, 2007 8.245 8.361 8.158 8.313 316,056 +0.12(+1.42%)
Oct 03, 2007 8.352 8.429 8.139 8.197 441,030 -0.22(-2.64%)
Oct 02, 2007 8.497 8.593 8.342 8.419 204,684 -0.10(-1.14%)
Oct 01, 2007 8.506 8.555 8.448 8.516 333,096 +0.01(+0.11%)
Sep 28, 2007 8.825 8.845 8.439 8.506 395,732 -0.35(-3.93%)
Sep 27, 2007 8.777 8.854 8.506 8.854 422,944 +0.08(+0.88%)
Sep 26, 2007 8.613 8.777 8.545 8.777 373,850 +0.20(+2.37%)
Sep 25, 2007 8.458 8.679 8.352 8.574 441,857 +0.05(+0.57%)
Sep 24, 2007 8.468 8.564 8.419 8.526 256,391 +0.05(+0.57%)
Sep 21, 2007 8.429 8.564 8.323 8.477 949,885 +0.13(+1.50%)
Sep 20, 2007 8.168 8.632 7.991 8.352 861,063 +0.14(+1.77%)
Sep 19, 2007 8.313 8.497 7.984 8.207 515,378 -0.02(-0.23%)
Sep 18, 2007 7.772 8.255 7.694 8.226 431,599 +0.48(+6.24%)
Sep 17, 2007 7.772 7.781 7.685 7.743 263,000 -0.08(-0.99%)
Sep 14, 2007 7.723 7.820 7.588 7.820 287,953 +0.09(+1.12%)
Sep 13, 2007 7.520 7.801 7.443 7.733 313,408 +0.23(+3.09%)
Sep 12, 2007 7.414 7.540 7.337 7.501 675,285 +0.08(+1.04%)
Sep 11, 2007 7.172 7.443 7.153 7.424 711,799 +0.27(+3.78%)
Sep 10, 2007 6.989 7.230 6.776 7.153 357,911 +0.19(+2.78%)
Sep 07, 2007 7.085 7.085 6.863 6.960 248,512 -0.22(-3.10%)
Sep 06, 2007 6.863 7.230 6.863 7.182 295,941 +0.36(+5.24%)
Sep 05, 2007 6.747 6.911 6.708 6.824 260,000 +0.02(+0.28%)
Sep 04, 2007 6.882 7.105 6.766 6.805 234,217 -0.10(-1.40%)
Aug 31, 2007 6.940 7.105 6.766 6.902 204,080 +0.04(+0.56%)
Aug 30, 2007 6.989 7.114 6.815 6.863 167,577 -0.20(-2.87%)
Aug 29, 2007 6.834 7.066 6.699 7.066 233,740 +0.26(+3.84%)
Aug 28, 2007 6.940 7.008 6.766 6.805 218,903 -0.15(-2.22%)
Aug 27, 2007 7.056 7.105 6.911 6.960 159,091 -0.11(-1.50%)
Aug 24, 2007 6.998 7.163 6.670 7.066 190,570 +0.10(+1.39%)
Aug 23, 2007 7.095 7.105 6.786 6.969 215,093 +0.09(+1.26%)
Aug 22, 2007 6.863 6.911 6.602 6.882 431,963 +0.07(+0.99%)
Aug 21, 2007 6.902 6.921 6.786 6.815 508,896 -0.05(-0.70%)
Aug 20, 2007 6.892 7.056 6.563 6.863 697,460 -0.01(-0.14%)
Aug 17, 2007 7.646 7.723 6.795 6.873 556,975 -0.48(-6.57%)
Aug 16, 2007 7.163 7.462 6.911 7.356 532,377 +0.15(+2.15%)
Aug 15, 2007 7.250 7.385 7.114 7.201 328,834 -0.09(-1.19%)
Aug 14, 2007 7.250 7.375 7.172 7.288 291,125 +0.04(+0.53%)
Aug 13, 2007 7.114 7.395 7.114 7.250 441,228 +0.21(+3.02%)
Aug 10, 2007 6.148 7.404 6.090 7.037 908,533 +0.81(+13.04%)
Aug 09, 2007 6.805 6.815 6.090 6.225 1,635,563 -0.62(-9.04%)
Aug 08, 2007 7.269 7.433 6.805 6.844 1,585,442 -0.37(-5.09%)
Aug 07, 2007 7.530 7.598 7.153 7.211 810,529 -0.38(-4.97%)
Aug 06, 2007 7.482 7.665 7.375 7.588 520,808 +0.13(+1.68%)
Aug 03, 2007 7.453 7.733 7.414 7.462 840,154 -0.12(-1.53%)
Aug 02, 2007 7.491 7.607 7.250 7.578 895,221 -0.11(-1.38%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.