Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Coherent Corp (NQ: IIVI )

41.95 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 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 (%)
Jan 31, 2003 6.910 7.009 6.884 7.009 14,731 +0.10(+1.43%)
Jan 30, 2003 6.892 7.004 6.858 6.910 27,018 +0.00(+0.00%)
Jan 29, 2003 6.875 6.910 6.875 6.910 13,223 +0.01(+0.19%)
Jan 28, 2003 6.789 6.987 6.681 6.897 30,159 +0.23(+3.49%)
Jan 27, 2003 6.651 7.112 6.608 6.664 78,762 -0.04(-0.58%)
Jan 24, 2003 6.897 6.897 6.694 6.703 91,174 -0.15(-2.20%)
Jan 23, 2003 6.298 6.897 6.298 6.854 144,069 +0.66(+10.57%)
Jan 22, 2003 6.323 6.328 6.194 6.198 7,191 -0.04(-0.62%)
Jan 21, 2003 6.384 6.461 6.237 6.237 11,599 -0.18(-2.83%)
Jan 17, 2003 6.591 6.591 6.358 6.419 141,981 -0.04(-0.66%)
Jan 16, 2003 6.789 6.789 6.461 6.461 12,991 -0.22(-3.23%)
Jan 15, 2003 6.892 6.892 6.677 6.677 12,411 -0.22(-3.13%)
Jan 14, 2003 6.742 6.897 6.698 6.892 6,263 +0.00(+0.07%)
Jan 13, 2003 7.224 7.306 6.780 6.888 38,163 -0.19(-2.69%)
Jan 10, 2003 7.091 7.168 7.004 7.078 20,995 -0.02(-0.24%)
Jan 09, 2003 6.470 7.117 6.470 7.095 27,027 +0.47(+7.16%)
Jan 08, 2003 6.836 6.836 6.423 6.621 17,863 -0.05(-0.78%)
Jan 07, 2003 6.703 6.892 6.552 6.673 22,271 -0.14(-2.09%)
Jan 06, 2003 6.685 7.151 6.617 6.815 24,359 +0.00(+0.06%)
Jan 03, 2003 6.875 7.190 6.793 6.810 13,223 -0.17(-2.47%)
Jan 02, 2003 6.923 7.220 6.724 6.983 17,515 +0.06(+0.87%)
Dec 31, 2002 6.681 7.194 6.604 6.923 48,255 +0.11(+1.58%)
Dec 30, 2002 7.311 7.311 6.711 6.815 37,003 -0.26(-3.71%)
Dec 27, 2002 6.948 7.142 6.940 7.078 11,251 -0.05(-0.67%)
Dec 26, 2002 7.026 7.263 6.871 7.125 18,211 -0.18(-2.48%)
Dec 24, 2002 7.293 7.306 6.983 7.306 16,471 +0.02(+0.24%)
Dec 23, 2002 6.948 7.293 6.927 7.289 25,055 +0.28(+4.00%)
Dec 20, 2002 6.948 7.185 6.927 7.009 100,801 +0.03(+0.37%)
Dec 19, 2002 6.897 7.004 6.897 6.983 17,747 +0.09(+1.25%)
Dec 18, 2002 6.875 6.961 6.875 6.897 8,583 -0.06(-0.93%)
Dec 17, 2002 6.810 6.979 6.810 6.961 4,175 -0.06(-0.80%)
Dec 16, 2002 6.884 7.017 6.875 7.017 25,171 +0.13(+1.81%)
Dec 13, 2002 6.940 7.138 6.858 6.892 4,291 -0.01(-0.12%)
Dec 12, 2002 7.069 7.112 6.901 6.901 11,367 -0.17(-2.38%)
Dec 11, 2002 6.983 7.108 6.940 7.069 15,775 +0.10(+1.42%)
Dec 10, 2002 6.901 7.177 6.901 6.970 26,563 +0.07(+1.06%)
Dec 09, 2002 7.078 7.263 6.897 6.897 18,559 -0.17(-2.44%)
Dec 06, 2002 6.892 7.069 6.892 7.069 10,903 +0.17(+2.50%)
Dec 05, 2002 6.815 6.931 6.698 6.897 103,817 +0.24(+3.56%)
Dec 04, 2002 6.578 6.711 6.578 6.660 9,163 +0.03(+0.45%)
Dec 03, 2002 6.774 6.854 6.629 6.630 9,395 -0.14(-2.03%)
Dec 02, 2002 7.017 7.086 6.716 6.767 12,643 -0.21(-2.97%)
Nov 29, 2002 6.849 7.078 6.582 6.974 13,919 +0.16(+2.40%)
Nov 27, 2002 6.487 6.857 6.487 6.810 24,243 +0.28(+4.22%)
Nov 26, 2002 6.923 6.992 6.530 6.535 49,530 -0.38(-5.55%)
Nov 25, 2002 7.293 7.293 6.879 6.918 29,347 -0.45(-6.14%)
Nov 22, 2002 6.647 7.436 6.647 7.371 49,298 +0.70(+10.47%)
Nov 21, 2002 6.526 6.681 6.367 6.673 25,403 +0.02(+0.32%)
Nov 20, 2002 6.604 6.737 6.552 6.651 10,787 +0.06(+0.92%)
Nov 19, 2002 6.578 6.819 6.526 6.591 10,323 -0.17(-2.49%)
Nov 18, 2002 6.742 6.841 6.681 6.759 27,955 +0.19(+2.88%)
Nov 15, 2002 6.535 6.854 6.535 6.570 13,571 -0.10(-1.48%)
Nov 14, 2002 6.492 6.677 6.461 6.668 23,431 +0.18(+2.72%)
Nov 13, 2002 6.504 6.517 6.423 6.492 9,047 +0.05(+0.74%)
Nov 12, 2002 6.384 6.423 6.345 6.444 8,583 +0.04(+0.67%)
Nov 11, 2002 6.384 6.466 6.384 6.401 10,555 -0.00(-0.07%)
Nov 08, 2002 6.508 6.638 6.384 6.405 13,455 -0.06(-0.93%)
Nov 07, 2002 6.349 6.573 6.349 6.466 16,355 -0.04(-0.66%)
Nov 06, 2002 6.349 6.535 6.293 6.509 46,515 +0.14(+2.17%)
Nov 05, 2002 6.263 6.371 6.164 6.371 46,283 +0.01(+0.20%)
Nov 04, 2002 6.177 6.358 6.155 6.358 56,722 +0.25(+4.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.