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 )

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 29, 2005 4.005 4.043 3.937 4.024 137,421 +0.02(+0.48%)
Jul 28, 2005 3.985 4.014 3.956 4.005 80,569 +0.05(+1.22%)
Jul 27, 2005 3.947 3.985 3.927 3.956 161,378 +0.01(+0.25%)
Jul 26, 2005 4.014 4.014 3.898 3.947 151,845 +0.01(+0.25%)
Jul 25, 2005 3.995 4.053 3.918 3.937 120,695 -0.09(-2.16%)
Jul 22, 2005 3.966 4.024 3.966 4.024 64,558 +0.05(+1.22%)
Jul 21, 2005 4.034 4.063 3.956 3.976 58,190 -0.09(-2.14%)
Jul 20, 2005 4.043 4.063 4.014 4.063 135,671 +0.03(+0.72%)
Jul 19, 2005 4.043 4.063 3.966 4.034 109,751 +0.04(+0.97%)
Jul 18, 2005 4.034 4.034 3.966 3.995 67,047 +0.00(+0.00%)
Jul 15, 2005 3.966 4.034 3.947 3.995 153,344 +0.03(+0.73%)
Jul 14, 2005 4.034 4.043 3.801 3.966 100,508 -0.01(-0.24%)
Jul 13, 2005 3.985 4.014 3.937 3.976 121,339 -0.02(-0.48%)
Jul 12, 2005 4.063 4.063 3.918 3.995 257,303 -0.06(-1.43%)
Jul 11, 2005 4.053 4.063 4.014 4.053 84,123 +0.00(+0.00%)
Jul 08, 2005 4.053 4.053 3.879 4.053 93,807 +0.01(+0.24%)
Jul 07, 2005 3.976 4.063 3.840 4.043 200,762 +0.07(+1.70%)
Jul 06, 2005 3.995 4.014 3.888 3.976 98,109 -0.02(-0.48%)
Jul 05, 2005 3.869 3.995 3.840 3.995 106,896 +0.11(+2.74%)
Jul 01, 2005 3.889 3.889 3.734 3.889 90,458 +0.03(+0.75%)
Jun 30, 2005 3.976 4.005 3.772 3.860 51,627 -0.11(-2.68%)
Jun 29, 2005 3.995 3.995 3.879 3.966 93,996 -0.01(-0.24%)
Jun 28, 2005 3.860 3.995 3.782 3.976 58,836 +0.14(+3.53%)
Jun 27, 2005 3.966 4.014 3.772 3.840 145,232 -0.12(-2.93%)
Jun 24, 2005 3.980 4.014 3.898 3.956 1,154,209 -0.05(-1.21%)
Jun 23, 2005 4.014 4.063 3.956 4.005 161,549 -0.07(-1.66%)
Jun 22, 2005 4.082 4.111 4.014 4.072 88,609 +0.06(+1.45%)
Jun 21, 2005 4.053 4.053 3.966 4.014 82,118 -0.01(-0.24%)
Jun 20, 2005 4.072 4.092 3.995 4.024 62,643 -0.05(-1.19%)
Jun 17, 2005 4.024 4.092 3.927 4.072 178,637 +0.12(+2.93%)
Jun 16, 2005 4.024 4.024 3.927 3.956 96,850 -0.06(-1.45%)
Jun 15, 2005 4.130 4.130 3.947 4.014 214,134 -0.10(-2.35%)
Jun 14, 2005 4.159 4.159 3.918 4.111 130,009 -0.02(-0.47%)
Jun 13, 2005 4.111 4.159 3.976 4.130 147,605 +0.05(+1.18%)
Jun 10, 2005 4.111 4.111 4.053 4.082 43,870 -0.01(-0.24%)
Jun 09, 2005 3.937 4.092 3.792 4.092 190,144 +0.17(+4.44%)
Jun 08, 2005 3.976 3.976 3.850 3.918 177,537 -0.09(-2.17%)
Jun 07, 2005 4.092 4.169 3.985 4.005 291,867 -0.06(-1.43%)
Jun 06, 2005 4.246 4.246 3.927 4.063 230,620 -0.07(-1.64%)
Jun 03, 2005 4.227 4.227 4.063 4.130 116,892 -0.03(-0.70%)
Jun 02, 2005 4.198 4.208 4.140 4.159 222,057 +0.01(+0.23%)
Jun 01, 2005 4.333 4.343 4.092 4.150 471,896 +0.09(+2.14%)
May 31, 2005 3.869 4.343 3.869 4.063 245,699 +0.23(+6.06%)
May 27, 2005 3.869 3.869 3.811 3.830 61,423 -0.03(-0.75%)
May 26, 2005 3.869 3.869 3.830 3.860 74,623 -0.01(-0.25%)
May 25, 2005 3.821 3.898 3.724 3.869 191,186 +0.04(+1.01%)
May 24, 2005 3.869 3.889 3.792 3.830 118,474 -0.01(-0.25%)
May 23, 2005 3.772 3.908 3.772 3.840 195,724 +0.02(+0.51%)
May 20, 2005 3.860 3.860 3.753 3.821 93,830 -0.02(-0.50%)
May 19, 2005 3.937 3.937 3.734 3.840 199,915 -0.04(-1.00%)
May 18, 2005 3.889 3.918 3.801 3.879 224,234 +0.06(+1.52%)
May 17, 2005 3.792 3.927 3.705 3.821 217,000 +0.05(+1.28%)
May 16, 2005 3.743 3.772 3.676 3.772 83,065 +0.09(+2.36%)
May 13, 2005 3.772 3.840 3.676 3.685 148,715 -0.03(-0.78%)
May 12, 2005 3.511 3.811 3.444 3.714 485,946 +0.24(+6.96%)
May 11, 2005 3.473 3.560 3.308 3.473 140,206 +0.05(+1.41%)
May 10, 2005 3.569 3.579 3.357 3.424 103,495 -0.21(-5.85%)
May 09, 2005 3.482 3.637 3.473 3.637 49,105 +0.16(+4.74%)
May 06, 2005 3.482 3.714 3.327 3.473 193,507 -0.03(-0.83%)
May 05, 2005 3.434 3.579 3.337 3.502 147,495 +0.10(+2.84%)
May 04, 2005 3.308 3.415 3.289 3.405 77,586 +0.12(+3.53%)
May 03, 2005 3.144 3.308 3.076 3.289 57,699 +0.03(+0.89%)
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.