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 )

64.85 +0.32 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2004 5.171 5.219 4.929 5.016 273,238 +0.06(+1.17%)
Apr 29, 2004 5.036 5.123 4.929 4.958 261,444 -0.07(-1.35%)
Apr 28, 2004 5.258 5.258 4.929 5.026 208,265 -0.25(-4.76%)
Apr 27, 2004 5.065 5.287 4.978 5.277 195,746 +0.17(+3.41%)
Apr 26, 2004 4.891 5.113 4.881 5.103 365,111 +0.08(+1.54%)
Apr 23, 2004 4.494 5.132 4.417 5.026 4,049,848 +0.41(+8.79%)
Apr 22, 2004 4.765 4.881 4.591 4.620 228,440 -0.13(-2.65%)
Apr 21, 2004 4.552 4.881 4.446 4.746 179,710 +0.23(+5.14%)
Apr 20, 2004 4.610 4.639 4.456 4.514 148,155 -0.14(-2.91%)
Apr 19, 2004 4.591 4.668 4.485 4.649 66,628 +0.04(+0.84%)
Apr 16, 2004 4.543 4.639 4.494 4.610 48,936 +0.12(+2.58%)
Apr 15, 2004 4.639 4.659 4.427 4.494 176,192 -0.14(-2.92%)
Apr 14, 2004 4.630 4.659 4.494 4.630 165,122 +0.07(+1.48%)
Apr 13, 2004 4.997 5.007 4.562 4.562 920,796 -0.37(-7.45%)
Apr 12, 2004 5.036 5.036 4.852 4.929 107,081 +0.03(+0.59%)
Apr 08, 2004 4.963 5.016 4.834 4.900 82,354 -0.10(-1.93%)
Apr 07, 2004 5.026 5.074 4.833 4.997 40,659 -0.03(-0.58%)
Apr 06, 2004 4.997 5.210 4.775 5.026 63,731 -0.08(-1.52%)
Apr 05, 2004 5.055 5.152 4.833 5.103 136,877 +0.14(+2.72%)
Apr 02, 2004 4.794 5.016 4.610 4.968 47,798 +0.20(+4.26%)
Apr 01, 2004 4.842 5.016 4.678 4.765 56,489 -0.08(-1.60%)
Mar 31, 2004 4.929 5.007 4.833 4.842 67,145 -0.10(-1.96%)
Mar 30, 2004 4.804 5.016 4.804 4.939 66,628 -0.01(-0.20%)
Mar 29, 2004 4.929 5.084 4.717 4.949 106,460 +0.06(+1.19%)
Mar 26, 2004 4.726 4.929 4.494 4.891 177,744 +0.25(+5.42%)
Mar 25, 2004 4.543 4.688 4.456 4.639 119,600 +0.10(+2.11%)
Mar 24, 2004 4.649 4.649 4.446 4.544 224,198 -0.02(-0.40%)
Mar 23, 2004 4.407 4.649 4.224 4.562 279,446 +0.07(+1.51%)
Mar 22, 2004 4.456 4.504 4.205 4.494 690,597 -0.09(-1.90%)
Mar 19, 2004 4.794 4.833 4.475 4.581 91,976 -0.06(-1.25%)
Mar 18, 2004 4.920 4.920 4.407 4.639 709,840 -0.38(-7.51%)
Mar 17, 2004 5.016 5.113 4.920 5.016 56,282 -0.09(-1.70%)
Mar 16, 2004 5.113 5.113 4.910 5.103 83,595 +0.14(+2.72%)
Mar 15, 2004 5.171 5.239 4.958 4.968 137,912 -0.34(-6.38%)
Mar 12, 2004 5.074 5.316 5.036 5.306 57,523 +0.22(+4.37%)
Mar 11, 2004 5.335 5.345 5.084 5.084 106,874 -0.26(-4.88%)
Mar 10, 2004 5.558 5.558 5.297 5.345 73,974 -0.02(-0.36%)
Mar 09, 2004 5.577 5.635 5.200 5.364 103,977 -0.27(-4.80%)
Mar 08, 2004 5.732 5.799 5.490 5.635 166,260 -0.09(-1.52%)
Mar 05, 2004 5.703 5.751 5.567 5.722 109,771 -0.01(-0.17%)
Mar 04, 2004 6.051 6.051 5.664 5.732 392,942 -0.26(-4.35%)
Mar 03, 2004 6.022 6.138 5.809 5.993 607,311 +0.33(+5.80%)
Mar 02, 2004 5.722 5.751 5.461 5.664 138,947 +0.11(+1.91%)
Mar 01, 2004 5.422 5.722 5.422 5.558 92,286 +0.10(+1.77%)
Feb 27, 2004 5.451 5.577 5.403 5.461 97,873 +0.09(+1.62%)
Feb 26, 2004 5.538 5.538 5.123 5.374 48,005 -0.12(-2.11%)
Feb 25, 2004 5.171 5.567 5.123 5.490 37,556 +0.31(+5.97%)
Feb 24, 2004 5.345 5.422 5.171 5.181 22,761 -0.13(-2.37%)
Feb 23, 2004 5.393 5.500 5.065 5.306 36,418 +0.09(+1.67%)
Feb 20, 2004 5.355 5.403 5.171 5.219 33,314 -0.17(-3.23%)
Feb 19, 2004 5.558 5.751 5.384 5.393 46,764 -0.22(-3.96%)
Feb 18, 2004 5.683 5.732 5.558 5.616 23,588 -0.06(-1.02%)
Feb 17, 2004 5.558 5.703 5.558 5.674 21,002 +0.16(+2.98%)
Feb 13, 2004 5.654 5.761 5.442 5.509 47,798 -0.25(-4.36%)
Feb 12, 2004 5.795 5.896 5.596 5.761 43,763 +0.03(+0.51%)
Feb 11, 2004 5.703 5.944 5.703 5.732 110,599 -0.19(-3.26%)
Feb 10, 2004 5.674 5.925 5.674 5.925 89,493 +0.27(+4.79%)
Feb 09, 2004 5.790 5.848 5.645 5.654 66,421 +0.11(+1.92%)
Feb 06, 2004 5.500 5.751 5.480 5.548 22,347 +0.09(+1.59%)
Feb 05, 2004 5.355 5.703 5.335 5.461 46,453 +0.11(+1.99%)
Feb 04, 2004 5.451 5.751 5.355 5.355 75,008 -0.26(-4.65%)
Feb 03, 2004 5.461 5.693 5.442 5.616 70,663 +0.18(+3.38%)
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.