Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

64.70 -0.25 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2005 3.335 3.412 3.219 3.402 51,507 +0.04(+1.15%)
Mar 30, 2005 3.219 3.373 3.199 3.364 139,845 +0.02(+0.58%)
Mar 29, 2005 3.325 3.383 3.277 3.344 75,119 +0.03(+0.87%)
Mar 28, 2005 3.335 3.373 3.267 3.315 125,358 +0.01(+0.29%)
Mar 24, 2005 3.103 3.364 3.083 3.306 80,535 +0.25(+8.23%)
Mar 23, 2005 3.132 3.190 3.054 3.054 80,892 -0.10(-3.07%)
Mar 22, 2005 3.103 3.286 3.103 3.151 101,430 +0.02(+0.62%)
Mar 21, 2005 3.325 3.354 3.132 3.132 215,524 -0.23(-6.90%)
Mar 18, 2005 3.335 3.518 3.325 3.364 160,450 -0.12(-3.33%)
Mar 17, 2005 3.431 3.528 3.325 3.480 131,763 +0.11(+3.15%)
Mar 16, 2005 3.818 3.818 3.344 3.373 400,620 -0.44(-11.65%)
Mar 15, 2005 3.770 3.953 3.702 3.818 304,341 +0.10(+2.60%)
Mar 14, 2005 3.605 3.770 3.431 3.721 128,938 +0.17(+4.90%)
Mar 11, 2005 3.702 3.828 3.441 3.547 117,874 -0.08(-2.13%)
Mar 10, 2005 3.683 3.702 3.567 3.625 123,783 +0.03(+0.81%)
Mar 09, 2005 3.721 3.866 3.596 3.596 253,120 -0.06(-1.59%)
Mar 08, 2005 3.663 3.750 3.625 3.654 61,427 +0.03(+0.80%)
Mar 07, 2005 3.770 3.770 3.605 3.625 105,956 -0.18(-4.82%)
Mar 04, 2005 3.915 3.915 3.770 3.808 63,353 +0.03(+0.77%)
Mar 03, 2005 3.673 3.915 3.673 3.779 202,893 +0.19(+5.39%)
Mar 02, 2005 3.460 3.654 3.393 3.586 48,214 +0.05(+1.37%)
Mar 01, 2005 3.692 3.779 3.460 3.538 61,296 -0.07(-1.88%)
Feb 28, 2005 3.857 3.866 3.576 3.605 70,307 -0.03(-0.80%)
Feb 25, 2005 3.557 3.673 3.315 3.634 26,839 +0.10(+2.73%)
Feb 24, 2005 3.538 3.634 3.383 3.538 17,608 -0.03(-0.81%)
Feb 23, 2005 3.634 3.634 3.547 3.567 16,909 -0.06(-1.60%)
Feb 22, 2005 3.808 3.915 3.586 3.625 68,916 -0.04(-1.06%)
Feb 18, 2005 3.692 3.760 3.576 3.663 31,911 +0.03(+0.80%)
Feb 17, 2005 3.895 3.905 3.586 3.634 46,111 -0.24(-6.23%)
Feb 16, 2005 3.828 3.915 3.770 3.876 35,099 +0.01(+0.25%)
Feb 15, 2005 3.905 3.915 3.866 3.866 19,197 +0.00(+0.00%)
Feb 14, 2005 3.992 3.992 3.828 3.866 27,007 -0.05(-1.23%)
Feb 11, 2005 3.828 3.944 3.741 3.915 27,067 -0.01(-0.25%)
Feb 10, 2005 3.992 4.002 3.857 3.924 94,225 +0.01(+0.25%)
Feb 09, 2005 3.799 3.982 3.779 3.915 96,019 +0.02(+0.50%)
Feb 08, 2005 3.760 3.905 3.712 3.895 40,879 +0.04(+1.00%)
Feb 07, 2005 3.741 3.866 3.712 3.857 78,969 +0.11(+2.84%)
Feb 04, 2005 3.576 3.750 3.576 3.750 27,704 +0.16(+4.58%)
Feb 03, 2005 3.605 3.692 3.489 3.586 159,388 -0.12(-3.13%)
Feb 02, 2005 3.547 3.702 3.412 3.702 75,720 +0.18(+5.22%)
Feb 01, 2005 3.460 3.528 3.431 3.518 66,605 +0.03(+0.97%)
Jan 31, 2005 3.547 3.557 3.431 3.484 71,288 +0.00(+0.14%)
Jan 28, 2005 3.528 3.528 3.431 3.480 32,496 +0.03(+0.84%)
Jan 27, 2005 3.412 3.509 3.315 3.451 14,489 -0.03(-0.83%)
Jan 26, 2005 3.460 3.528 3.441 3.480 46,181 +0.10(+2.86%)
Jan 25, 2005 3.402 3.460 3.373 3.383 173,616 +0.00(+0.00%)
Jan 24, 2005 3.296 3.431 3.286 3.383 101,740 -0.02(-0.57%)
Jan 21, 2005 3.460 3.460 3.383 3.402 120,619 -0.01(-0.28%)
Jan 20, 2005 3.509 3.528 3.335 3.412 103,548 -0.14(-4.08%)
Jan 19, 2005 3.625 3.741 3.509 3.557 69,877 -0.16(-4.42%)
Jan 18, 2005 3.663 3.721 3.586 3.721 50,378 +0.07(+1.85%)
Jan 14, 2005 3.692 3.731 3.605 3.654 64,676 +0.04(+1.07%)
Jan 13, 2005 3.596 3.673 3.480 3.615 157,227 +0.14(+3.89%)
Jan 12, 2005 3.470 3.557 3.228 3.480 88,044 -0.05(-1.37%)
Jan 11, 2005 3.576 3.692 3.489 3.528 98,674 -0.10(-2.67%)
Jan 10, 2005 3.373 3.692 3.373 3.625 119,729 +0.14(+4.17%)
Jan 07, 2005 3.576 3.576 3.335 3.480 216,042 +0.00(+0.00%)
Jan 06, 2005 3.528 3.586 3.470 3.480 167,514 -0.02(-0.55%)
Jan 05, 2005 3.576 3.731 3.441 3.499 189,351 -0.17(-4.74%)
Jan 04, 2005 3.770 3.876 3.528 3.673 223,502 -0.09(-2.31%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.