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 (%)
Jul 31, 2009 9.209 9.981 9.209 9.731 720,904 +0.44(+4.68%)
Jul 30, 2009 8.851 9.354 8.754 9.296 522,748 +0.58(+6.66%)
Jul 29, 2009 8.725 8.918 8.667 8.715 327,570 -0.11(-1.21%)
Jul 28, 2009 8.812 8.899 8.696 8.822 586,502 -0.03(-0.33%)
Jul 27, 2009 8.744 8.957 8.512 8.851 328,694 +0.20(+2.35%)
Jul 24, 2009 8.609 8.725 8.513 8.648 224,415 -0.01(-0.11%)
Jul 23, 2009 8.270 8.918 8.270 8.657 467,253 +0.39(+4.68%)
Jul 22, 2009 8.377 8.493 8.183 8.270 374,486 -0.15(-1.84%)
Jul 21, 2009 8.435 8.667 8.338 8.425 183,485 +0.06(+0.69%)
Jul 20, 2009 8.232 8.377 8.125 8.367 270,932 +0.23(+2.85%)
Jul 17, 2009 7.912 8.328 7.912 8.135 242,137 -0.15(-1.75%)
Jul 16, 2009 8.125 8.290 8.067 8.280 174,048 +0.14(+1.66%)
Jul 15, 2009 8.009 8.183 7.854 8.145 301,165 +0.25(+3.19%)
Jul 14, 2009 8.000 8.106 7.806 7.893 290,271 -0.09(-1.09%)
Jul 13, 2009 7.835 8.019 7.642 7.980 433,962 +0.15(+1.98%)
Jul 10, 2009 7.738 7.903 7.700 7.825 437,062 +0.08(+1.00%)
Jul 09, 2009 7.835 7.932 7.738 7.748 407,659 -0.06(-0.74%)
Jul 08, 2009 7.970 8.125 7.729 7.806 505,022 -0.21(-2.65%)
Jul 07, 2009 8.328 8.406 7.951 8.019 856,559 -0.28(-3.38%)
Jul 06, 2009 8.851 8.851 8.280 8.299 719,631 -0.60(-6.74%)
Jul 02, 2009 9.189 9.218 8.831 8.899 1,178,335 -0.42(-4.47%)
Jul 01, 2009 9.073 9.402 8.909 9.315 349,319 +0.36(+4.00%)
Jun 30, 2009 9.044 9.170 8.783 8.957 348,856 -0.04(-0.43%)
Jun 29, 2009 9.015 9.093 8.716 8.996 305,506 -0.01(-0.11%)
Jun 26, 2009 8.986 9.112 8.831 9.005 776,785 -0.06(-0.64%)
Jun 25, 2009 8.899 9.073 8.841 9.064 857,889 +0.01(+0.11%)
Jun 24, 2009 8.851 9.093 8.725 9.054 1,178,074 +0.30(+3.43%)
Jun 23, 2009 8.319 8.812 8.299 8.754 1,256,157 +0.45(+5.48%)
Jun 22, 2009 8.464 8.464 8.067 8.299 662,650 -0.26(-3.05%)
Jun 19, 2009 8.309 8.764 8.299 8.561 1,145,679 +0.41(+4.98%)
Jun 18, 2009 7.787 8.222 7.748 8.154 567,153 +0.37(+4.72%)
Jun 17, 2009 7.661 7.903 7.642 7.787 638,724 +0.11(+1.39%)
Jun 16, 2009 7.680 7.806 7.516 7.680 610,414 -0.45(-5.59%)
Jun 15, 2009 8.125 8.154 7.961 8.135 664,402 +0.05(+0.60%)
Jun 12, 2009 7.883 8.096 7.758 8.087 377,688 +0.20(+2.58%)
Jun 11, 2009 7.535 7.980 7.526 7.883 584,698 +0.28(+3.69%)
Jun 10, 2009 7.729 7.729 7.477 7.603 652,202 -0.13(-1.63%)
Jun 09, 2009 7.671 7.806 7.661 7.729 496,068 +0.03(+0.38%)
Jun 08, 2009 7.729 7.825 7.593 7.700 558,768 -0.05(-0.62%)
Jun 05, 2009 7.680 7.845 7.419 7.748 874,689 +0.17(+2.30%)
Jun 04, 2009 7.351 7.690 7.187 7.574 601,789 +0.22(+3.03%)
Jun 03, 2009 7.332 7.651 7.255 7.351 553,400 -0.03(-0.39%)
Jun 02, 2009 6.723 7.409 6.713 7.380 2,350,182 +0.62(+9.16%)
Jun 01, 2009 6.549 6.935 6.307 6.761 1,833,882 +0.44(+7.04%)
May 29, 2009 6.123 6.336 6.113 6.316 613,851 +0.19(+3.16%)
May 28, 2009 6.065 6.181 5.949 6.123 700,302 -0.03(-0.47%)
May 27, 2009 6.191 6.287 6.050 6.152 366,080 -0.14(-2.15%)
May 26, 2009 6.152 6.316 6.065 6.287 450,125 +0.10(+1.56%)
May 22, 2009 6.297 6.297 6.181 6.191 150,856 -0.09(-1.39%)
May 21, 2009 6.345 6.403 6.171 6.278 383,124 -0.21(-3.28%)
May 20, 2009 6.462 6.582 6.452 6.491 581,056 +0.01(+0.15%)
May 19, 2009 6.491 6.587 6.394 6.481 346,063 -0.09(-1.33%)
May 18, 2009 6.578 6.578 6.258 6.568 425,948 +0.04(+0.59%)
May 15, 2009 6.742 6.742 6.481 6.529 253,451 -0.02(-0.30%)
May 14, 2009 6.529 6.607 6.316 6.549 653,670 +0.00(+0.00%)
May 13, 2009 6.906 7.013 6.520 6.549 518,490 -0.48(-6.88%)
May 12, 2009 7.158 7.197 6.868 7.032 423,392 -0.13(-1.76%)
May 11, 2009 6.974 7.197 6.781 7.158 682,083 +0.11(+1.51%)
May 08, 2009 6.713 7.332 6.674 7.052 1,469,319 -0.28(-3.83%)
May 07, 2009 7.400 7.497 7.255 7.332 339,947 +0.03(+0.40%)
May 06, 2009 7.100 7.438 7.061 7.303 653,978 +0.23(+3.28%)
May 05, 2009 6.974 7.216 6.935 7.071 453,773 +0.07(+0.97%)
May 04, 2009 6.935 7.003 6.607 7.003 467,955 +0.38(+5.69%)
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.