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 (%)
May 28, 2004 4.601 4.814 4.572 4.601 246,219 -0.04(-0.83%)
May 27, 2004 4.591 4.756 4.543 4.640 151,766 +0.06(+1.27%)
May 26, 2004 4.707 4.891 4.582 4.582 125,282 -0.21(-4.44%)
May 25, 2004 4.707 4.872 4.678 4.794 168,422 +0.01(+0.20%)
May 24, 2004 4.833 4.843 4.717 4.785 126,213 -0.05(-1.00%)
May 21, 2004 4.785 4.872 4.785 4.833 102,108 +0.10(+2.04%)
May 20, 2004 4.833 4.920 4.669 4.736 173,698 -0.09(-1.80%)
May 19, 2004 5.094 5.133 4.707 4.823 139,869 -0.26(-5.13%)
May 18, 2004 5.037 5.133 4.959 5.084 27,104 -0.01(-0.19%)
May 17, 2004 5.046 5.210 4.959 5.094 115,971 +0.01(+0.19%)
May 14, 2004 5.142 5.210 5.046 5.084 69,727 -0.01(-0.19%)
May 13, 2004 5.017 5.200 4.988 5.094 87,004 +0.05(+0.96%)
May 12, 2004 4.881 5.113 4.765 5.046 195,424 +0.13(+2.55%)
May 11, 2004 4.833 4.930 4.823 4.920 114,626 +0.17(+3.67%)
May 10, 2004 4.833 4.949 4.698 4.746 100,350 -0.14(-2.79%)
May 07, 2004 4.939 5.123 4.466 4.882 154,042 -0.16(-3.24%)
May 06, 2004 4.930 5.046 4.843 5.046 120,523 +0.12(+2.35%)
May 05, 2004 4.989 5.026 4.843 4.930 176,905 -0.10(-1.92%)
May 04, 2004 4.959 5.094 4.959 5.026 143,904 +0.04(+0.78%)
May 03, 2004 5.026 5.181 4.910 4.988 148,973 -0.03(-0.58%)
Apr 30, 2004 5.171 5.220 4.930 5.017 273,221 +0.06(+1.17%)
Apr 29, 2004 5.036 5.123 4.930 4.959 261,427 -0.07(-1.35%)
Apr 28, 2004 5.258 5.258 4.930 5.026 208,252 -0.25(-4.76%)
Apr 27, 2004 5.065 5.287 4.978 5.278 195,734 +0.17(+3.41%)
Apr 26, 2004 4.891 5.113 4.881 5.104 365,088 +0.08(+1.54%)
Apr 23, 2004 4.495 5.133 4.417 5.026 4,049,592 +0.41(+8.79%)
Apr 22, 2004 4.765 4.881 4.591 4.620 228,425 -0.13(-2.65%)
Apr 21, 2004 4.553 4.881 4.446 4.746 179,699 +0.23(+5.14%)
Apr 20, 2004 4.611 4.640 4.456 4.514 148,145 -0.14(-2.91%)
Apr 19, 2004 4.591 4.669 4.485 4.649 66,624 +0.04(+0.84%)
Apr 16, 2004 4.543 4.640 4.495 4.611 48,933 +0.12(+2.58%)
Apr 15, 2004 4.640 4.659 4.427 4.495 176,181 -0.14(-2.92%)
Apr 14, 2004 4.630 4.659 4.495 4.630 165,112 +0.07(+1.48%)
Apr 13, 2004 4.997 5.007 4.562 4.562 920,738 -0.37(-7.45%)
Apr 12, 2004 5.036 5.036 4.852 4.930 107,074 +0.03(+0.59%)
Apr 08, 2004 4.964 5.017 4.834 4.901 82,349 -0.10(-1.93%)
Apr 07, 2004 5.026 5.075 4.833 4.997 40,657 -0.03(-0.58%)
Apr 06, 2004 4.997 5.210 4.775 5.026 63,727 -0.08(-1.52%)
Apr 05, 2004 5.055 5.152 4.833 5.104 136,869 +0.14(+2.72%)
Apr 02, 2004 4.794 5.017 4.611 4.968 47,795 +0.20(+4.26%)
Apr 01, 2004 4.843 5.017 4.678 4.765 56,485 -0.08(-1.60%)
Mar 31, 2004 4.930 5.007 4.833 4.843 67,141 -0.10(-1.96%)
Mar 30, 2004 4.804 5.017 4.804 4.939 66,624 -0.01(-0.20%)
Mar 29, 2004 4.930 5.084 4.717 4.949 106,453 +0.06(+1.19%)
Mar 26, 2004 4.727 4.930 4.495 4.891 177,733 +0.25(+5.42%)
Mar 25, 2004 4.543 4.688 4.456 4.640 119,592 +0.10(+2.11%)
Mar 24, 2004 4.649 4.649 4.446 4.544 224,184 -0.02(-0.40%)
Mar 23, 2004 4.408 4.649 4.224 4.562 279,428 +0.07(+1.51%)
Mar 22, 2004 4.456 4.504 4.205 4.495 690,553 -0.09(-1.90%)
Mar 19, 2004 4.794 4.833 4.475 4.582 91,970 -0.06(-1.25%)
Mar 18, 2004 4.920 4.920 4.408 4.640 709,795 -0.38(-7.51%)
Mar 17, 2004 5.017 5.113 4.920 5.017 56,278 -0.09(-1.70%)
Mar 16, 2004 5.113 5.113 4.910 5.104 83,590 +0.14(+2.72%)
Mar 15, 2004 5.171 5.239 4.959 4.968 137,903 -0.34(-6.38%)
Mar 12, 2004 5.075 5.316 5.036 5.307 57,520 +0.22(+4.37%)
Mar 11, 2004 5.336 5.345 5.084 5.084 106,867 -0.26(-4.88%)
Mar 10, 2004 5.558 5.558 5.297 5.345 73,969 -0.02(-0.36%)
Mar 09, 2004 5.577 5.635 5.200 5.365 103,970 -0.27(-4.80%)
Mar 08, 2004 5.732 5.800 5.490 5.635 166,250 -0.09(-1.52%)
Mar 05, 2004 5.703 5.751 5.568 5.722 109,764 -0.01(-0.17%)
Mar 04, 2004 6.051 6.051 5.664 5.732 392,917 -0.26(-4.35%)
Mar 03, 2004 6.022 6.138 5.809 5.993 607,273 +0.33(+5.80%)
Mar 02, 2004 5.722 5.751 5.461 5.664 138,938 +0.11(+1.91%)
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.