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 )

75.07 -0.75 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2005 4.256 4.256 4.150 4.237 64,689 -0.04(-0.91%)
Sep 29, 2005 4.208 4.276 4.111 4.276 46,424 -0.01(-0.23%)
Sep 28, 2005 4.314 4.353 4.208 4.285 84,608 -0.01(-0.23%)
Sep 27, 2005 4.208 4.382 4.208 4.295 105,305 +0.07(+1.60%)
Sep 26, 2005 4.276 4.276 4.150 4.227 297,905 -0.04(-0.91%)
Sep 23, 2005 4.266 4.276 4.063 4.266 50,024 +0.13(+3.04%)
Sep 22, 2005 4.140 4.150 3.966 4.140 232,666 +0.14(+3.38%)
Sep 21, 2005 4.131 4.169 3.976 4.005 165,101 -0.18(-4.39%)
Sep 20, 2005 4.256 4.334 4.111 4.189 139,244 -0.09(-2.04%)
Sep 19, 2005 4.353 4.392 4.266 4.276 65,012 -0.09(-2.00%)
Sep 16, 2005 4.247 4.363 4.160 4.363 329,924 +0.17(+4.16%)
Sep 15, 2005 4.392 4.392 4.111 4.189 217,518 -0.22(-5.04%)
Sep 14, 2005 4.382 4.518 4.382 4.411 93,657 +0.00(+0.00%)
Sep 13, 2005 4.411 4.508 4.388 4.411 86,607 -0.03(-0.65%)
Sep 12, 2005 4.314 4.450 4.314 4.440 164,780 +0.09(+2.00%)
Sep 09, 2005 4.353 4.401 4.285 4.353 108,084 +0.04(+0.90%)
Sep 08, 2005 4.305 4.371 4.285 4.314 129,219 +0.01(+0.22%)
Sep 07, 2005 4.295 4.305 4.247 4.305 56,839 +0.04(+0.91%)
Sep 06, 2005 4.247 4.324 4.169 4.266 138,916 +0.02(+0.46%)
Sep 02, 2005 4.489 4.537 4.044 4.247 470,647 -0.15(-3.30%)
Sep 01, 2005 4.218 4.450 4.189 4.392 312,132 +0.17(+4.13%)
Aug 31, 2005 4.111 4.227 4.111 4.218 205,823 +0.08(+1.87%)
Aug 30, 2005 4.189 4.208 4.102 4.140 56,341 -0.02(-0.46%)
Aug 29, 2005 4.082 4.160 4.034 4.160 77,955 +0.06(+1.42%)
Aug 26, 2005 4.189 4.208 4.082 4.102 103,572 -0.09(-2.08%)
Aug 25, 2005 4.063 4.256 4.015 4.189 448,984 +0.14(+3.34%)
Aug 24, 2005 4.044 4.063 4.015 4.053 42,435 +0.02(+0.48%)
Aug 23, 2005 4.034 4.090 4.015 4.034 145,712 -0.01(-0.24%)
Aug 22, 2005 3.956 4.044 3.956 4.044 261,983 +0.08(+1.95%)
Aug 19, 2005 3.956 4.024 3.956 3.966 30,995 +0.00(+0.00%)
Aug 18, 2005 3.986 4.073 3.927 3.966 86,898 -0.04(-0.97%)
Aug 17, 2005 4.121 4.160 4.005 4.005 138,906 -0.10(-2.36%)
Aug 16, 2005 4.082 4.111 4.044 4.102 282,154 +0.02(+0.47%)
Aug 15, 2005 3.918 4.082 3.918 4.082 199,204 +0.13(+3.18%)
Aug 12, 2005 3.966 3.986 3.927 3.956 143,500 -0.04(-0.97%)
Aug 11, 2005 3.966 3.995 3.918 3.995 126,610 +0.03(+0.73%)
Aug 10, 2005 3.995 3.995 3.956 3.966 155,576 +0.00(+0.00%)
Aug 09, 2005 3.986 3.986 3.918 3.966 311,312 +0.05(+1.23%)
Aug 08, 2005 3.947 4.005 3.918 3.918 91,585 +0.00(+0.00%)
Aug 05, 2005 3.947 3.976 3.918 3.918 94,427 -0.05(-1.22%)
Aug 04, 2005 3.995 4.015 3.927 3.966 79,027 -0.03(-0.73%)
Aug 03, 2005 4.102 4.102 3.966 3.995 254,459 -0.10(-2.36%)
Aug 02, 2005 3.995 4.092 3.986 4.092 74,467 +0.07(+1.68%)
Aug 01, 2005 4.053 4.073 3.956 4.024 140,219 +0.00(+0.00%)
Jul 29, 2005 4.005 4.044 3.937 4.024 137,412 +0.02(+0.48%)
Jul 28, 2005 3.986 4.015 3.956 4.005 80,564 +0.05(+1.22%)
Jul 27, 2005 3.947 3.986 3.927 3.956 161,367 +0.01(+0.25%)
Jul 26, 2005 4.015 4.015 3.898 3.947 151,835 +0.01(+0.25%)
Jul 25, 2005 3.995 4.053 3.918 3.937 120,687 -0.09(-2.16%)
Jul 22, 2005 3.966 4.024 3.966 4.024 64,554 +0.05(+1.22%)
Jul 21, 2005 4.034 4.063 3.956 3.976 58,186 -0.09(-2.14%)
Jul 20, 2005 4.044 4.063 4.015 4.063 135,662 +0.03(+0.72%)
Jul 19, 2005 4.044 4.063 3.966 4.034 109,744 +0.04(+0.97%)
Jul 18, 2005 4.034 4.034 3.966 3.995 67,043 +0.00(+0.00%)
Jul 15, 2005 3.966 4.034 3.947 3.995 153,334 +0.03(+0.73%)
Jul 14, 2005 4.034 4.044 3.802 3.966 100,501 -0.01(-0.24%)
Jul 13, 2005 3.986 4.015 3.937 3.976 121,331 -0.02(-0.48%)
Jul 12, 2005 4.063 4.063 3.918 3.995 257,287 -0.06(-1.43%)
Jul 11, 2005 4.053 4.063 4.015 4.053 84,118 +0.00(+0.00%)
Jul 08, 2005 4.053 4.053 3.879 4.053 93,801 +0.01(+0.24%)
Jul 07, 2005 3.976 4.063 3.840 4.044 200,749 +0.07(+1.70%)
Jul 06, 2005 3.995 4.015 3.889 3.976 98,103 -0.02(-0.48%)
Jul 05, 2005 3.869 3.995 3.840 3.995 106,889 +0.11(+2.74%)
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.