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 (%)
Jun 30, 2006 5.558 5.645 5.123 5.181 803,609 -0.40(-7.11%)
Jun 29, 2006 5.055 5.742 4.997 5.577 352,259 +0.59(+11.82%)
Jun 28, 2006 5.133 5.133 4.891 4.988 203,023 -0.08(-1.53%)
Jun 27, 2006 4.852 5.113 4.852 5.065 228,277 +0.23(+4.80%)
Jun 26, 2006 4.659 4.833 4.601 4.833 97,763 +0.22(+4.82%)
Jun 23, 2006 4.485 4.640 4.417 4.611 82,637 +0.15(+3.47%)
Jun 22, 2006 4.591 4.611 4.369 4.456 163,956 -0.16(-3.56%)
Jun 21, 2006 4.466 4.698 4.408 4.620 166,684 +0.15(+3.46%)
Jun 20, 2006 4.785 4.785 4.408 4.466 281,826 -0.28(-5.91%)
Jun 19, 2006 4.843 4.872 4.698 4.746 79,677 -0.09(-1.80%)
Jun 16, 2006 5.017 5.123 4.804 4.833 474,538 -0.19(-3.85%)
Jun 15, 2006 4.852 5.038 4.833 5.026 91,447 +0.19(+4.00%)
Jun 14, 2006 4.843 4.968 4.659 4.833 133,579 +0.03(+0.60%)
Jun 13, 2006 4.901 5.007 4.756 4.804 134,216 -0.13(-2.55%)
Jun 12, 2006 5.075 5.123 4.920 4.930 118,867 -0.14(-2.86%)
Jun 09, 2006 5.229 5.239 5.055 5.075 122,261 -0.15(-2.96%)
Jun 08, 2006 5.162 5.326 4.978 5.229 153,513 +0.05(+0.93%)
Jun 07, 2006 5.123 5.365 5.094 5.181 155,420 +0.05(+0.94%)
Jun 06, 2006 5.510 5.616 5.046 5.133 270,556 -0.37(-6.68%)
Jun 05, 2006 5.674 5.829 5.471 5.500 226,444 -0.18(-3.23%)
Jun 02, 2006 5.935 6.041 5.626 5.684 230,119 -0.32(-5.31%)
Jun 01, 2006 5.626 6.055 5.616 6.003 329,469 +0.41(+7.25%)
May 31, 2006 5.268 5.664 5.258 5.597 291,403 +0.37(+7.02%)
May 30, 2006 5.133 5.278 5.065 5.229 180,989 +0.15(+3.05%)
May 26, 2006 5.084 5.094 5.007 5.075 88,468 +0.00(+0.00%)
May 25, 2006 5.017 5.123 4.968 5.075 130,369 +0.12(+2.34%)
May 24, 2006 4.872 5.094 4.843 4.959 169,304 +0.04(+0.79%)
May 23, 2006 5.113 5.229 4.901 4.920 138,703 -0.14(-2.68%)
May 22, 2006 5.055 5.113 4.978 5.055 125,694 -0.04(-0.76%)
May 19, 2006 4.978 5.162 4.959 5.094 155,460 +0.08(+1.54%)
May 18, 2006 5.210 5.249 4.997 5.017 82,225 -0.19(-3.71%)
May 17, 2006 5.104 5.210 5.046 5.210 135,011 +0.05(+0.94%)
May 16, 2006 5.026 5.239 4.959 5.162 201,483 +0.12(+2.30%)
May 15, 2006 5.026 5.181 4.988 5.046 208,903 +0.02(+0.38%)
May 12, 2006 5.104 5.113 5.007 5.026 187,784 -0.09(-1.70%)
May 11, 2006 5.162 5.220 5.065 5.113 152,962 -0.02(-0.38%)
May 10, 2006 5.394 5.500 5.123 5.133 210,009 -0.26(-4.84%)
May 09, 2006 5.615 5.664 5.384 5.394 163,912 -0.18(-3.29%)
May 08, 2006 5.297 5.606 5.278 5.577 234,127 +0.24(+4.53%)
May 05, 2006 5.384 5.423 5.220 5.336 157,685 +0.01(+0.18%)
May 04, 2006 5.220 5.394 5.210 5.326 240,088 +0.11(+2.04%)
May 03, 2006 5.742 5.742 5.162 5.220 307,366 -0.53(-9.24%)
May 02, 2006 5.655 5.800 5.597 5.751 281,818 +0.15(+2.76%)
May 01, 2006 5.626 5.742 5.577 5.597 222,057 -0.06(-1.03%)
Apr 28, 2006 5.587 5.780 5.558 5.655 271,048 +0.07(+1.21%)
Apr 27, 2006 5.577 5.693 5.539 5.587 166,587 -0.01(-0.17%)
Apr 26, 2006 5.587 5.713 5.548 5.597 238,758 +0.04(+0.70%)
Apr 25, 2006 5.510 5.587 5.442 5.558 291,622 +0.05(+0.88%)
Apr 24, 2006 5.539 5.848 5.500 5.510 421,525 -0.01(-0.18%)
Apr 21, 2006 5.065 5.838 5.007 5.519 545,533 +0.49(+9.81%)
Apr 20, 2006 4.814 5.036 4.814 5.026 241,866 +0.20(+4.21%)
Apr 19, 2006 5.133 5.133 4.736 4.823 565,086 -0.26(-5.13%)
Apr 18, 2006 5.017 5.287 4.978 5.084 718,627 +0.28(+5.84%)
Apr 17, 2006 4.765 4.901 4.659 4.804 95,717 +0.02(+0.40%)
Apr 13, 2006 4.814 4.862 4.707 4.785 36,622 -0.01(-0.20%)
Apr 12, 2006 4.717 4.823 4.620 4.794 65,433 +0.08(+1.64%)
Apr 11, 2006 4.901 4.968 4.601 4.717 140,297 -0.14(-2.98%)
Apr 10, 2006 4.997 5.084 4.794 4.862 139,362 -0.16(-3.27%)
Apr 07, 2006 5.374 5.403 4.968 5.026 99,006 -0.34(-6.31%)
Apr 06, 2006 5.413 5.413 5.268 5.365 75,247 -0.04(-0.72%)
Apr 05, 2006 5.423 5.452 5.268 5.403 133,401 -0.02(-0.36%)
Apr 04, 2006 5.229 5.510 5.191 5.423 104,382 +0.14(+2.75%)
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.