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 30, 2004 9.970 10.23 9.918 10.19 212,043 +0.14(+1.42%)
Jan 29, 2004 11.16 11.16 10.01 10.04 183,740 -1.03(-9.28%)
Jan 28, 2004 11.62 11.62 10.87 11.07 103,005 -0.27(-2.38%)
Jan 27, 2004 11.69 11.69 11.31 11.34 24,707 -0.29(-2.52%)
Jan 26, 2004 11.14 11.63 10.94 11.63 120,753 +0.35(+3.09%)
Jan 23, 2004 11.13 11.42 10.86 11.28 134,789 +0.42(+3.89%)
Jan 22, 2004 11.96 12.39 10.79 10.86 381,168 -1.98(-15.44%)
Jan 21, 2004 12.80 12.97 12.54 12.85 145,113 +0.01(+0.10%)
Jan 20, 2004 12.48 12.83 12.34 12.83 43,151 +0.47(+3.76%)
Jan 16, 2004 12.13 12.47 12.06 12.37 49,182 +0.17(+1.41%)
Jan 15, 2004 11.88 12.44 11.81 12.19 61,332 +0.11(+0.93%)
Jan 14, 2004 11.72 12.09 11.62 12.08 58,308 +0.15(+1.23%)
Jan 13, 2004 12.13 12.13 11.64 11.94 47,704 -0.18(-1.46%)
Jan 12, 2004 11.76 12.24 11.36 12.11 82,518 +0.71(+6.24%)
Jan 09, 2004 11.51 11.85 11.39 11.40 31,588 -0.26(-2.25%)
Jan 08, 2004 11.77 11.79 11.21 11.66 46,619 +0.03(+0.22%)
Jan 07, 2004 11.60 11.78 11.10 11.64 34,660 -0.13(-1.13%)
Jan 06, 2004 11.11 11.89 11.01 11.77 96,278 +0.64(+5.77%)
Jan 05, 2004 11.19 11.22 10.77 11.13 82,822 +0.04(+0.39%)
Jan 02, 2004 10.97 11.22 10.97 11.09 54,982 -0.03(-0.31%)
Dec 31, 2003 11.29 11.29 10.91 11.12 60,666 -0.06(-0.58%)
Dec 30, 2003 10.95 11.29 10.84 11.19 65,837 +0.23(+2.09%)
Dec 29, 2003 10.97 11.06 10.71 10.96 28,905 +0.10(+0.95%)
Dec 26, 2003 10.57 10.85 10.57 10.85 8,645 +0.09(+0.88%)
Dec 24, 2003 10.78 10.82 10.59 10.76 38,722 -0.23(-2.08%)
Dec 23, 2003 10.76 11.02 10.45 10.99 98,974 +0.22(+2.08%)
Dec 22, 2003 10.35 10.78 10.17 10.76 49,008 +0.41(+4.00%)
Dec 19, 2003 10.33 10.40 10.01 10.35 37,904 +0.17(+1.70%)
Dec 18, 2003 9.720 10.32 9.720 10.18 39,571 +0.33(+3.37%)
Dec 17, 2003 9.668 9.969 9.668 9.845 42,936 +0.05(+0.48%)
Dec 16, 2003 9.854 10.10 9.642 9.798 65,503 -0.22(-2.24%)
Dec 15, 2003 10.13 10.37 9.892 10.02 43,296 -0.34(-3.25%)
Dec 12, 2003 10.34 10.36 10.04 10.36 26,207 +0.07(+0.71%)
Dec 11, 2003 9.914 10.37 10.09 10.28 21,482 +0.37(+3.74%)
Dec 10, 2003 10.17 10.20 9.914 9.914 36,329 -0.13(-1.29%)
Dec 09, 2003 10.26 10.45 9.918 10.04 54,366 -0.28(-2.75%)
Dec 08, 2003 10.30 10.41 9.858 10.33 54,205 +0.01(+0.09%)
Dec 05, 2003 10.17 10.22 10.02 10.32 23,336 +0.15(+1.44%)
Dec 04, 2003 10.06 10.28 9.940 10.17 50,859 +0.17(+1.72%)
Dec 03, 2003 9.892 10.25 9.892 10.00 97,994 +0.06(+0.65%)
Dec 02, 2003 9.910 9.974 9.828 9.936 41,074 +0.02(+0.22%)
Dec 01, 2003 9.987 10.03 9.802 9.914 65,793 +0.10(+1.05%)
Nov 28, 2003 10.00 10.05 9.806 9.811 17,897 -0.23(-2.33%)
Nov 26, 2003 10.24 10.26 9.966 10.04 21,148 -0.09(-0.93%)
Nov 25, 2003 9.914 10.21 9.914 10.14 29,731 +0.23(+2.35%)
Nov 24, 2003 9.664 10.06 9.556 9.905 42,303 +0.42(+4.41%)
Nov 21, 2003 9.522 9.642 9.522 9.487 38,510 +0.14(+1.52%)
Nov 20, 2003 9.591 9.746 9.306 9.345 43,144 -0.36(-3.69%)
Nov 19, 2003 9.742 9.897 9.698 9.703 32,811 -0.04(-0.40%)
Nov 18, 2003 9.953 9.961 9.698 9.742 38,047 +0.02(+0.22%)
Nov 17, 2003 9.892 9.897 9.698 9.720 71,065 -0.22(-2.17%)
Nov 14, 2003 10.02 10.03 9.798 9.936 50,085 +0.01(+0.09%)
Nov 13, 2003 10.08 10.08 9.832 9.927 23,445 -0.05(-0.48%)
Nov 12, 2003 9.832 10.04 9.767 9.974 121,957 +0.06(+0.61%)
Nov 11, 2003 9.996 10.04 9.849 9.914 43,147 -0.08(-0.78%)
Nov 10, 2003 10.01 10.16 9.897 9.992 93,443 +0.08(+0.78%)
Nov 07, 2003 10.21 10.35 9.720 9.914 50,588 -0.22(-2.13%)
Nov 06, 2003 10.29 10.29 10.03 10.13 18,085 +0.00(+0.00%)
Nov 05, 2003 10.21 10.29 9.944 10.13 80,380 -0.12(-1.18%)
Nov 04, 2003 10.19 10.30 9.957 10.25 61,311 +0.08(+0.76%)
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.