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 )

63.68 -0.83 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2009 6.360 6.563 6.041 6.360 891,181 -0.02(-0.30%)
Apr 29, 2009 6.283 6.466 6.205 6.379 444,359 +0.14(+2.33%)
Apr 28, 2009 5.973 6.312 5.964 6.234 587,618 +0.20(+3.37%)
Apr 27, 2009 6.128 6.205 5.973 6.031 297,029 -0.22(-3.55%)
Apr 24, 2009 6.070 6.312 5.732 6.254 672,570 +0.20(+3.35%)
Apr 23, 2009 6.418 6.418 5.993 6.051 583,272 -0.38(-5.86%)
Apr 22, 2009 6.292 6.553 6.283 6.428 324,840 +0.06(+0.91%)
Apr 21, 2009 6.283 6.505 6.225 6.370 484,304 +0.04(+0.61%)
Apr 20, 2009 6.621 6.660 6.283 6.331 351,165 -0.42(-6.16%)
Apr 17, 2009 6.689 6.863 6.553 6.747 728,871 +0.10(+1.45%)
Apr 16, 2009 6.321 6.693 6.234 6.650 930,475 +0.38(+6.01%)
Apr 15, 2009 6.186 6.495 6.147 6.273 544,377 +0.02(+0.31%)
Apr 14, 2009 6.244 6.379 6.089 6.254 632,463 -0.17(-2.71%)
Apr 13, 2009 6.244 6.457 6.215 6.428 356,423 +0.08(+1.22%)
Apr 09, 2009 5.973 6.447 5.896 6.350 474,945 +0.46(+7.88%)
Apr 08, 2009 5.819 5.906 5.799 5.886 540,385 +0.10(+1.67%)
Apr 07, 2009 5.751 5.896 5.577 5.790 813,454 -0.08(-1.32%)
Apr 06, 2009 5.954 5.954 5.799 5.867 701,169 -0.20(-3.34%)
Apr 03, 2009 6.041 6.138 5.848 6.070 292,740 +0.03(+0.48%)
Apr 02, 2009 5.848 6.370 5.848 6.041 722,093 +0.37(+6.47%)
Apr 01, 2009 5.461 5.741 5.268 5.674 1,012,413 -0.28(-4.71%)
Mar 31, 2009 5.925 6.283 5.896 5.954 770,047 +0.09(+1.48%)
Mar 30, 2009 5.558 5.944 5.558 5.867 632,479 +0.07(+1.17%)
Mar 26, 2009 5.838 5.944 5.645 5.799 474,536 +0.00(+0.00%)
Mar 25, 2009 5.451 5.925 5.451 5.799 789,919 +0.39(+7.14%)
Mar 24, 2009 5.306 5.674 5.277 5.413 563,724 -0.04(-0.71%)
Mar 23, 2009 5.190 5.451 4.958 5.451 912,546 +0.23(+4.44%)
Mar 20, 2009 5.625 5.944 5.190 5.219 1,107,120 -0.34(-6.09%)
Mar 19, 2009 5.471 5.693 5.393 5.558 548,621 +0.10(+1.77%)
Mar 18, 2009 5.316 5.587 5.268 5.461 1,028,522 +0.06(+1.07%)
Mar 17, 2009 4.929 5.490 4.833 5.403 956,511 +0.46(+9.39%)
Mar 16, 2009 4.968 5.103 4.842 4.939 476,585 +0.02(+0.39%)
Mar 13, 2009 4.688 4.987 4.639 4.920 724,932 +0.27(+5.82%)
Mar 12, 2009 4.272 4.746 4.272 4.649 1,313,478 +0.34(+7.85%)
Mar 11, 2009 4.253 4.494 4.089 4.311 475,194 +0.08(+1.83%)
Mar 10, 2009 4.118 4.340 4.089 4.234 1,018,383 +0.24(+6.05%)
Mar 09, 2009 3.673 4.108 3.673 3.992 675,908 +0.30(+8.12%)
Mar 06, 2009 3.712 3.953 3.576 3.692 679,386 +0.02(+0.53%)
Mar 05, 2009 3.567 4.031 3.470 3.673 1,363,475 -0.03(-0.78%)
Mar 04, 2009 3.808 4.089 3.557 3.702 2,251,483 +0.24(+6.98%)
Mar 02, 2009 3.895 3.992 3.354 3.460 983,867 -0.61(-14.96%)
Feb 27, 2009 4.079 4.195 3.828 4.069 513,736 +0.07(+1.69%)
Feb 26, 2009 3.934 4.137 3.905 4.002 319,009 +0.09(+2.22%)
Feb 25, 2009 4.127 4.127 3.895 3.915 311,780 -0.26(-6.25%)
Feb 24, 2009 3.837 4.214 3.837 4.176 472,347 +0.39(+10.20%)
Feb 23, 2009 4.321 4.321 3.760 3.789 715,536 -0.54(-12.50%)
Feb 20, 2009 4.504 4.630 4.224 4.330 452,522 -0.25(-5.49%)
Feb 19, 2009 4.958 5.103 4.572 4.581 608,228 -0.29(-5.95%)
Feb 18, 2009 4.997 5.055 4.813 4.871 529,700 -0.09(-1.75%)
Feb 17, 2009 4.736 5.084 4.649 4.958 533,765 +0.07(+1.38%)
Feb 13, 2009 4.823 5.074 4.746 4.891 578,555 +0.06(+1.20%)
Feb 12, 2009 4.639 4.939 4.620 4.833 706,881 +0.11(+2.25%)
Feb 11, 2009 4.378 4.736 4.369 4.726 525,240 +0.39(+8.91%)
Feb 10, 2009 4.292 4.436 4.166 4.340 639,484 +0.07(+1.58%)
Feb 09, 2009 4.552 4.649 4.214 4.272 620,164 -0.32(-6.95%)
Feb 06, 2009 4.388 4.707 4.388 4.591 530,068 +0.22(+5.09%)
Feb 05, 2009 4.137 4.465 4.084 4.369 539,833 +0.18(+4.39%)
Feb 04, 2009 4.050 4.378 3.953 4.185 673,231 +0.13(+3.10%)
Feb 03, 2009 4.002 4.098 3.915 4.060 668,729 +0.09(+2.19%)
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.