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 )

56.61 -1.90 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 29, 2004 3.340 3.450 3.310 3.450 77,100 +0.14(+4.23%)
Oct 28, 2004 3.280 3.400 3.280 3.310 72,900 +0.02(+0.61%)
Oct 27, 2004 3.200 3.314 3.092 3.290 126,200 +0.09(+2.81%)
Oct 26, 2004 3.250 3.250 3.110 3.200 82,700 +0.04(+1.27%)
Oct 25, 2004 3.150 3.200 3.110 3.160 82,900 -0.02(-0.63%)
Oct 22, 2004 3.211 3.240 3.150 3.180 65,600 -0.05(-1.55%)
Oct 21, 2004 3.230 3.250 3.200 3.230 27,700 +0.02(+0.62%)
Oct 20, 2004 3.220 3.250 3.190 3.210 29,600 +0.01(+0.31%)
Oct 19, 2004 3.250 3.290 3.200 3.200 48,000 -0.05(-1.54%)
Oct 18, 2004 3.140 3.290 3.140 3.250 82,000 +0.13(+4.17%)
Oct 15, 2004 3.120 3.190 3.090 3.120 191,200 +0.04(+1.30%)
Oct 14, 2004 3.140 3.150 3.080 3.080 109,900 -0.02(-0.65%)
Oct 13, 2004 3.210 3.220 3.080 3.100 358,300 -0.11(-3.43%)
Oct 12, 2004 3.250 3.281 3.190 3.210 74,200 -0.07(-2.13%)
Oct 11, 2004 3.350 3.350 3.270 3.280 218,300 -0.04(-1.20%)
Oct 08, 2004 3.300 3.500 3.300 3.320 81,500 -0.12(-3.49%)
Oct 07, 2004 3.500 3.600 3.390 3.440 264,400 -0.19(-5.23%)
Oct 06, 2004 3.390 3.630 3.360 3.630 429,700 +0.32(+9.67%)
Oct 05, 2004 3.400 3.400 3.300 3.310 46,200 -0.09(-2.65%)
Oct 04, 2004 3.400 3.560 3.340 3.400 66,900 -0.10(-2.86%)
Oct 01, 2004 3.475 3.510 3.411 3.500 32,400 +0.04(+1.16%)
Sep 30, 2004 3.400 3.490 3.400 3.460 42,900 +0.00(+0.00%)
Sep 29, 2004 3.480 3.550 3.410 3.460 32,900 -0.06(-1.70%)
Sep 28, 2004 3.580 3.610 3.510 3.520 81,200 +0.08(+2.33%)
Sep 27, 2004 3.490 3.550 3.430 3.440 60,400 -0.11(-3.10%)
Sep 24, 2004 3.500 3.650 3.500 3.550 81,800 +0.00(+0.00%)
Sep 23, 2004 3.600 3.600 3.490 3.550 163,300 -0.01(-0.28%)
Sep 22, 2004 3.560 3.600 3.450 3.560 89,000 -0.01(-0.28%)
Sep 21, 2004 3.350 3.650 3.350 3.570 62,200 +0.16(+4.69%)
Sep 20, 2004 3.600 3.600 3.400 3.410 26,500 -0.10(-2.85%)
Sep 17, 2004 3.490 3.660 3.460 3.510 117,600 +0.00(+0.00%)
Sep 16, 2004 3.370 3.510 3.350 3.510 74,900 +0.11(+3.24%)
Sep 15, 2004 3.510 3.560 3.380 3.400 242,900 -0.08(-2.30%)
Sep 14, 2004 3.460 3.510 3.430 3.480 39,900 +0.03(+0.87%)
Sep 13, 2004 3.390 3.550 3.390 3.450 98,800 -0.03(-0.86%)
Sep 10, 2004 3.290 3.510 3.210 3.480 56,600 +0.21(+6.42%)
Sep 09, 2004 3.360 3.400 3.240 3.270 326,500 -0.03(-0.91%)
Sep 08, 2004 3.500 3.500 3.300 3.300 58,200 -0.18(-5.17%)
Sep 07, 2004 3.540 3.550 3.400 3.480 47,200 -0.07(-1.97%)
Sep 03, 2004 3.530 3.550 3.350 3.550 38,300 +0.08(+2.31%)
Sep 02, 2004 3.510 3.550 3.400 3.470 45,300 +0.01(+0.29%)
Sep 01, 2004 3.610 4.180 3.330 3.460 129,900 -0.11(-3.08%)
Aug 31, 2004 3.360 3.570 3.160 3.570 65,600 +0.26(+7.85%)
Aug 30, 2004 3.250 3.400 3.250 3.310 24,900 -0.06(-1.78%)
Aug 27, 2004 3.360 3.490 3.301 3.370 55,200 +0.02(+0.60%)
Aug 26, 2004 3.500 3.590 3.150 3.350 664,000 -0.23(-6.42%)
Aug 25, 2004 3.670 3.710 3.460 3.580 71,100 -0.02(-0.56%)
Aug 24, 2004 3.840 3.870 3.600 3.600 24,000 -0.15(-4.00%)
Aug 23, 2004 3.760 3.850 3.680 3.750 49,332 +0.14(+3.88%)
Aug 20, 2004 3.530 3.710 3.530 3.610 33,900 +0.13(+3.74%)
Aug 19, 2004 3.510 3.620 3.450 3.480 27,000 -0.12(-3.33%)
Aug 18, 2004 3.580 3.690 3.510 3.600 62,300 -0.08(-2.17%)
Aug 17, 2004 3.640 3.880 3.600 3.680 45,500 +0.16(+4.55%)
Aug 16, 2004 3.590 3.670 3.500 3.520 68,300 +0.01(+0.28%)
Aug 13, 2004 3.550 3.580 3.500 3.510 55,700 +0.01(+0.29%)
Aug 12, 2004 3.500 3.630 3.470 3.500 90,600 +0.00(+0.00%)
Aug 11, 2004 3.510 3.600 3.460 3.500 61,300 -0.05(-1.41%)
Aug 10, 2004 3.520 3.640 3.500 3.550 36,900 -0.01(-0.28%)
Aug 09, 2004 3.820 3.820 3.560 3.560 35,500 -0.14(-3.78%)
Aug 06, 2004 3.750 3.880 3.500 3.700 220,700 -0.13(-3.39%)
Aug 05, 2004 3.880 3.890 3.740 3.830 66,700 -0.08(-2.05%)
Aug 04, 2004 3.900 4.060 3.250 3.910 130,300 +0.00(+0.00%)
Aug 03, 2004 4.000 4.010 3.910 3.910 36,471 -0.09(-2.25%)
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.