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 (%)
Oct 29, 2021 52.26 53.35 51.91 52.16 958,681 -0.58(-1.10%)
Oct 28, 2021 50.47 53.31 49.82 52.74 2,278,458 +2.84(+5.68%)
Oct 27, 2021 50.38 50.78 49.60 49.91 1,311,158 -0.47(-0.94%)
Oct 26, 2021 51.46 50.31 50.38 1,208,612 -0.54(-1.07%)
Oct 25, 2021 50.71 50.92 668,960 +0.37(+0.73%)
Oct 22, 2021 50.77 51.41 50.26 50.55 1,099,753 -0.43(-0.85%)
Oct 21, 2021 50.66 51.29 50.23 50.98 563,059 +0.40(+0.78%)
Oct 20, 2021 51.02 51.13 50.46 50.59 836,568 -0.27(-0.53%)
Oct 19, 2021 50.16 50.95 49.85 50.85 1,053,487 +1.03(+2.06%)
Oct 18, 2021 49.29 50.15 49.14 49.83 658,395 +0.21(+0.42%)
Oct 15, 2021 50.56 50.56 49.38 49.62 802,035 -0.21(-0.42%)
Oct 14, 2021 48.73 50.05 48.61 49.83 808,969 +1.70(+3.53%)
Oct 13, 2021 47.77 48.53 47.43 48.13 1,089,664 +0.63(+1.32%)
Oct 12, 2021 47.58 47.81 46.85 47.50 1,780,776 -0.16(-0.34%)
Oct 11, 2021 48.82 49.14 47.64 47.66 1,751,938 -1.66(-3.36%)
Oct 08, 2021 49.64 50.06 49.17 49.32 864,075 -0.28(-0.56%)
Oct 07, 2021 47.93 50.48 47.93 49.60 1,843,001 +2.51(+5.33%)
Oct 06, 2021 47.42 48.16 46.92 47.09 1,512,310 -0.87(-1.82%)
Oct 05, 2021 48.38 49.01 47.86 47.96 1,879,885 +0.07(+0.14%)
Oct 04, 2021 50.01 50.10 47.78 47.89 3,495,989 -4.34(-8.32%)
Oct 01, 2021 51.91 52.51 50.82 52.23 720,396 +1.06(+2.07%)
Sep 30, 2021 51.53 52.44 51.10 51.17 887,396 -0.15(-0.29%)
Sep 29, 2021 52.16 52.53 51.23 51.32 708,361 -0.71(-1.36%)
Sep 28, 2021 51.78 52.41 51.04 52.03 1,223,924 -0.34(-0.66%)
Sep 27, 2021 52.89 53.57 52.36 52.37 1,358,892 -0.63(-1.19%)
Sep 24, 2021 52.69 53.16 52.17 53.00 967,518 +0.13(+0.24%)
Sep 23, 2021 53.14 53.73 52.79 52.87 737,887 +0.28(+0.54%)
Sep 22, 2021 51.70 52.87 51.02 52.59 1,120,982 +1.41(+2.75%)
Sep 21, 2021 51.63 51.76 50.70 51.18 990,389 +0.07(+0.13%)
Sep 20, 2021 51.04 51.37 49.79 51.11 1,655,045 -1.01(-1.94%)
Sep 17, 2021 53.61 53.70 51.89 52.12 2,898,472 -1.20(-2.25%)
Sep 16, 2021 52.50 53.62 52.22 53.32 808,693 +0.26(+0.49%)
Sep 15, 2021 52.39 53.20 51.82 53.06 1,020,674 +0.53(+1.00%)
Sep 14, 2021 53.54 53.63 52.31 52.54 790,513 -0.80(-1.50%)
Sep 13, 2021 53.58 54.21 52.33 53.34 1,381,315 +0.38(+0.72%)
Sep 10, 2021 54.14 54.59 52.93 52.96 1,146,574 -0.72(-1.35%)
Sep 09, 2021 52.17 53.99 52.16 53.68 1,459,769 +1.33(+2.54%)
Sep 08, 2021 53.14 53.15 52.07 52.35 1,253,652 -0.96(-1.79%)
Sep 07, 2021 53.36 53.44 52.83 53.31 967,961 +0.30(+0.57%)
Sep 03, 2021 53.42 54.02 52.68 53.01 868,046 -0.34(-0.65%)
Sep 02, 2021 54.12 54.54 53.17 53.35 1,094,195 -0.66(-1.23%)
Sep 01, 2021 54.29 54.98 53.71 54.02 752,840 -0.28(-0.51%)
Aug 31, 2021 54.30 54.64 53.55 54.29 939,434 -0.05(-0.10%)
Aug 30, 2021 55.07 55.35 53.79 54.35 1,065,583 -0.48(-0.88%)
Aug 27, 2021 52.81 55.07 52.77 54.83 1,087,738 +2.22(+4.23%)
Aug 26, 2021 53.73 54.06 52.35 52.60 1,119,296 -1.38(-2.56%)
Aug 25, 2021 53.89 54.54 53.82 53.98 926,208 +0.16(+0.29%)
Aug 24, 2021 53.45 54.02 52.95 53.83 1,815,884 +0.76(+1.43%)
Aug 23, 2021 52.73 53.47 51.84 53.07 2,765,119 +0.98(+1.89%)
Aug 20, 2021 51.24 52.16 50.97 52.09 1,682,605 +0.41(+0.80%)
Aug 19, 2021 51.97 52.86 51.54 51.67 2,225,620 -0.86(-1.64%)
Aug 18, 2021 52.76 53.48 52.18 52.54 1,416,103 -0.41(-0.78%)
Aug 17, 2021 53.14 53.56 52.35 52.95 1,673,222 -0.70(-1.30%)
Aug 16, 2021 54.04 54.83 53.58 53.65 1,186,932 -0.96(-1.75%)
Aug 13, 2021 54.78 55.35 54.43 54.60 922,722 -0.47(-0.85%)
Aug 12, 2021 55.48 55.71 54.65 55.07 1,101,149 -0.43(-0.78%)
Aug 11, 2021 55.80 56.04 54.00 55.50 2,366,670 -0.48(-0.86%)
Aug 10, 2021 59.77 61.20 55.21 55.98 3,401,403 -2.54(-4.35%)
Aug 09, 2021 59.16 59.38 57.85 58.53 1,727,579 -0.41(-0.69%)
Aug 06, 2021 59.12 59.91 58.54 58.93 1,393,340 -0.73(-1.23%)
Aug 05, 2021 60.16 61.01 59.25 59.66 1,358,949 -0.18(-0.30%)
Aug 04, 2021 57.19 60.49 57.19 59.85 1,980,632 +2.09(+3.61%)
Aug 03, 2021 59.24 59.61 56.59 57.76 2,418,798 -2.14(-3.57%)
Aug 02, 2021 60.80 61.23 59.55 59.90 1,150,033 -0.28(-0.47%)
Jul 30, 2021 59.45 60.44 59.27 60.18 1,207,079 +0.26(+0.43%)
Jul 29, 2021 59.23 60.13 58.25 59.92 1,310,112 +1.06(+1.80%)
Jul 28, 2021 56.82 59.42 56.82 58.86 1,595,153 +1.87(+3.28%)
Jul 27, 2021 58.10 58.34 55.39 56.99 2,351,855 -1.11(-1.91%)
Jul 26, 2021 60.95 61.35 57.95 58.10 2,061,888 -3.44(-5.59%)
Jul 23, 2021 61.67 61.72 60.35 61.54 736,000 +0.19(+0.31%)
Jul 22, 2021 62.44 63.27 61.11 61.35 667,647 -1.17(-1.88%)
Jul 21, 2021 59.98 62.91 59.98 62.53 1,105,082 +1.38(+2.26%)
Jul 20, 2021 58.92 61.71 58.29 61.15 1,110,136 +2.15(+3.64%)
Jul 19, 2021 58.79 59.73 57.85 59.00 1,330,609 -0.95(-1.58%)
Jul 16, 2021 61.14 61.43 59.90 59.95 1,631,470 -0.74(-1.22%)
Jul 15, 2021 62.35 62.35 59.73 60.69 1,238,660 -1.83(-2.92%)
Jul 14, 2021 62.25 64.42 62.24 62.52 1,295,210 +0.77(+1.24%)
Jul 13, 2021 61.44 62.43 61.29 61.75 1,125,565 -0.22(-0.35%)
Jul 12, 2021 62.79 62.79 61.42 61.97 857,596 -0.45(-0.72%)
Jul 09, 2021 61.22 62.85 60.85 62.42 736,251 +1.28(+2.09%)
Jul 08, 2021 60.01 62.19 59.58 61.14 1,205,682 -1.06(-1.70%)
Jul 07, 2021 64.39 64.85 61.76 62.20 2,295,510 -1.66(-2.61%)
Jul 06, 2021 63.01 64.23 62.65 63.86 1,447,912 +0.77(+1.22%)
Jul 02, 2021 62.93 63.26 62.28 63.10 768,326 +0.52(+0.83%)
Jul 01, 2021 62.93 63.22 62.17 62.58 1,481,455 +0.00(+0.00%)
Jun 30, 2021 62.68 62.93 61.98 62.58 1,037,353 -0.53(-0.85%)
Jun 29, 2021 62.44 63.56 62.27 63.11 1,751,348 +0.84(+1.36%)
Jun 28, 2021 61.29 63.28 61.25 62.27 1,221,916 +1.04(+1.70%)
Jun 25, 2021 62.01 62.25 61.03 61.23 1,850,042 -0.25(-0.41%)
Jun 24, 2021 60.84 61.57 60.42 61.48 1,050,958 +1.08(+1.78%)
Jun 23, 2021 59.01 60.98 58.92 60.40 1,451,559 +1.37(+2.32%)
Jun 22, 2021 58.58 59.41 58.01 59.03 1,091,595 +0.05(+0.09%)
Jun 21, 2021 58.40 59.33 57.68 58.98 1,389,871 +0.82(+1.41%)
Jun 18, 2021 59.15 59.24 56.64 58.16 4,010,737 -1.64(-2.74%)
Jun 17, 2021 58.99 59.98 57.89 59.79 2,136,202 +0.49(+0.83%)
Jun 16, 2021 60.89 61.09 58.41 59.30 1,981,437 -1.87(-3.06%)
Jun 15, 2021 62.67 63.48 60.93 61.17 1,850,639 -1.62(-2.58%)
Jun 14, 2021 60.41 62.82 60.29 62.79 1,526,128 +2.36(+3.91%)
Jun 11, 2021 60.78 60.85 60.02 60.43 1,238,007 +0.08(+0.13%)
Jun 10, 2021 60.58 60.66 59.22 60.35 1,220,214 -0.50(-0.82%)
Jun 09, 2021 61.48 61.99 60.81 60.85 1,400,527 -0.35(-0.58%)
Jun 08, 2021 59.91 61.66 59.91 61.21 1,774,417 +1.59(+2.68%)
Jun 07, 2021 59.89 60.30 59.36 59.61 1,591,030 -0.09(-0.14%)
Jun 04, 2021 58.32 60.03 58.32 59.70 1,253,143 +1.53(+2.62%)
Jun 03, 2021 58.31 59.02 57.50 58.17 2,101,499 -0.50(-0.85%)
Jun 02, 2021 57.95 58.77 57.52 58.67 1,361,086 +0.38(+0.65%)
Jun 01, 2021 58.62 58.97 57.69 58.29 1,130,000 +0.22(+0.37%)
May 28, 2021 59.23 59.23 57.94 58.08 1,252,499 -1.03(-1.75%)
May 27, 2021 58.79 60.02 57.86 59.11 2,072,381 +0.44(+0.75%)
May 26, 2021 57.67 58.91 57.64 58.67 1,183,658 +1.86(+3.28%)
May 25, 2021 57.67 57.98 56.66 56.81 1,145,314 -0.36(-0.63%)
May 24, 2021 57.52 57.83 56.69 57.17 1,105,408 -0.02(-0.03%)
May 21, 2021 57.18 58.08 56.85 57.19 1,889,728 +0.39(+0.68%)
May 20, 2021 56.17 57.29 56.10 56.80 1,697,725 +0.73(+1.31%)
May 19, 2021 52.59 56.12 52.27 56.07 2,316,980 +2.06(+3.81%)
May 18, 2021 53.68 55.01 53.29 54.01 1,957,857 -0.79(-1.45%)
May 17, 2021 54.16 55.51 53.74 54.80 1,985,264 -0.09(-0.16%)
May 14, 2021 53.35 55.20 52.60 54.89 2,262,006 +1.87(+3.53%)
May 13, 2021 52.42 53.26 51.36 53.02 2,596,256 +0.93(+1.79%)
May 12, 2021 52.97 54.17 51.77 52.09 3,946,294 -3.48(-6.27%)
May 11, 2021 51.28 56.04 51.08 55.57 2,772,413 +2.11(+3.95%)
May 10, 2021 54.53 54.94 53.07 53.46 2,407,528 -1.41(-2.56%)
May 07, 2021 52.16 55.52 51.66 54.86 3,134,226 +3.22(+6.23%)
May 06, 2021 51.57 54.37 50.71 51.65 7,449,164 -4.03(-7.25%)
May 05, 2021 57.52 57.82 55.30 55.68 3,610,528 +0.03(+0.05%)
May 04, 2021 56.91 57.10 54.81 55.66 2,448,877 -2.13(-3.68%)
May 03, 2021 58.79 58.96 57.16 57.79 2,674,903 -0.09(-0.16%)
Apr 30, 2021 60.89 61.37 57.39 57.88 4,184,033 -4.13(-6.66%)
Apr 29, 2021 65.64 65.64 61.01 62.01 2,801,915 -2.27(-3.53%)
Apr 28, 2021 65.06 65.27 63.58 64.28 2,065,667 -0.88(-1.35%)
Apr 27, 2021 67.10 67.32 65.10 65.16 1,645,202 -1.96(-2.92%)
Apr 26, 2021 67.07 67.54 66.49 67.11 1,479,497 -0.02(-0.03%)
Apr 23, 2021 66.11 68.21 65.84 67.13 2,162,659 +1.60(+2.45%)
Apr 22, 2021 66.69 67.61 65.17 65.53 3,127,128 -0.43(-0.65%)
Apr 21, 2021 65.13 66.35 64.44 65.96 1,957,373 +0.64(+0.98%)
Apr 20, 2021 66.19 67.85 64.54 65.32 5,241,612 -1.09(-1.64%)
Apr 19, 2021 69.76 70.35 66.00 66.41 2,546,098 -3.78(-5.39%)
Apr 16, 2021 70.67 71.14 69.48 70.19 1,754,463 -0.22(-0.31%)
Apr 15, 2021 71.27 71.94 69.96 70.41 1,976,083 +0.34(+0.48%)
Apr 14, 2021 68.76 71.34 68.28 70.07 3,158,112 +1.89(+2.77%)
Apr 13, 2021 69.41 70.46 67.48 68.18 2,291,050 -0.78(-1.14%)
Apr 12, 2021 67.97 70.88 66.90 68.97 4,804,459 +3.27(+4.97%)
Apr 09, 2021 65.11 66.06 64.72 65.70 1,456,813 -0.01(-0.01%)
Apr 08, 2021 65.16 65.85 64.56 65.71 2,219,094 +1.61(+2.52%)
Apr 07, 2021 64.47 65.63 63.92 64.10 1,830,524 -0.97(-1.48%)
Apr 06, 2021 64.88 65.60 64.23 65.06 3,499,301 +0.18(+0.28%)
Apr 05, 2021 62.34 65.25 61.92 64.88 3,543,323 +3.33(+5.41%)
Apr 01, 2021 60.08 61.83 60.02 61.55 2,391,870 +2.61(+4.43%)
Mar 31, 2021 58.20 59.60 57.41 58.94 2,017,215 +1.54(+2.69%)
Mar 30, 2021 56.85 57.60 54.93 57.40 2,249,871 -0.18(-0.31%)
Mar 29, 2021 60.35 61.04 57.44 57.58 3,190,697 -3.24(-5.33%)
Mar 26, 2021 58.32 60.91 57.43 60.82 3,601,841 +3.28(+5.71%)
Mar 25, 2021 53.93 58.44 53.52 57.54 7,945,833 -0.45(-0.77%)
Mar 24, 2021 58.04 62.06 55.23 57.98 7,684,227 +1.22(+2.14%)
Mar 23, 2021 58.32 58.62 56.25 56.77 2,638,990 -1.40(-2.40%)
Mar 22, 2021 59.94 60.32 57.97 58.16 2,399,727 -1.37(-2.30%)
Mar 19, 2021 58.42 60.50 57.35 59.54 4,089,495 +0.54(+0.92%)
Mar 18, 2021 60.85 62.71 58.62 58.99 2,571,228 -4.28(-6.76%)
Mar 17, 2021 61.35 63.73 61.04 63.27 2,104,825 +1.37(+2.21%)
Mar 16, 2021 62.07 62.70 60.91 61.90 1,673,117 +0.60(+0.98%)
Mar 15, 2021 61.49 61.73 59.86 61.29 3,368,889 -0.31(-0.50%)
Mar 12, 2021 64.00 64.55 60.95 61.60 4,323,230 -4.35(-6.60%)
Mar 11, 2021 64.88 66.48 64.72 65.96 1,862,653 +2.94(+4.66%)
Mar 10, 2021 64.63 66.22 62.90 63.02 1,871,608 -0.59(-0.92%)
Mar 09, 2021 64.79 65.11 63.04 63.60 2,878,933 +1.82(+2.94%)
Mar 08, 2021 64.40 65.78 61.32 61.79 2,768,589 -2.53(-3.94%)
Mar 05, 2021 66.07 66.92 60.04 64.32 2,904,116 -0.86(-1.32%)
Mar 04, 2021 69.00 69.61 63.39 65.18 2,120,345 -4.34(-6.24%)
Mar 03, 2021 72.69 74.09 69.11 69.52 1,329,225 -3.72(-5.07%)
Mar 02, 2021 75.73 75.96 73.14 73.23 1,014,351 -1.60(-2.14%)
Mar 01, 2021 74.84 75.32 73.45 74.84 954,366 +2.16(+2.98%)
Feb 26, 2021 71.98 74.04 70.82 72.67 1,250,686 +1.54(+2.17%)
Feb 25, 2021 76.70 76.82 71.09 71.13 1,422,385 -5.86(-7.61%)
Feb 24, 2021 72.48 77.18 71.40 76.99 1,720,451 +4.02(+5.51%)
Feb 23, 2021 72.91 73.58 69.44 72.98 2,192,335 -2.43(-3.22%)
Feb 22, 2021 76.73 77.58 75.19 75.41 1,012,019 -2.42(-3.11%)
Feb 19, 2021 77.22 79.41 77.01 77.83 1,697,161 +2.28(+3.01%)
Feb 18, 2021 76.52 77.15 74.58 75.55 1,538,433 -2.30(-2.96%)
Feb 17, 2021 79.44 80.54 76.55 77.86 1,957,374 -1.41(-1.78%)
Feb 16, 2021 79.47 79.84 77.77 79.27 2,485,363 +1.75(+2.26%)
Feb 12, 2021 79.08 84.51 77.23 77.52 8,301,368 -8.33(-9.70%)
Feb 11, 2021 81.90 86.59 81.90 85.85 1,725,402 +4.47(+5.49%)
Feb 10, 2021 82.54 84.93 80.61 81.38 2,049,419 +0.32(+0.39%)
Feb 09, 2021 79.55 83.33 76.73 81.06 2,663,367 +4.57(+5.97%)
Feb 08, 2021 77.16 79.11 75.73 76.49 2,740,742 +0.63(+0.83%)
Feb 05, 2021 78.23 79.29 75.73 75.86 1,351,488 -0.91(-1.18%)
Feb 04, 2021 75.21 78.07 74.19 76.77 1,287,250 +2.09(+2.81%)
Feb 03, 2021 76.14 77.13 73.58 74.67 1,433,411 -1.03(-1.37%)
Feb 02, 2021 77.43 77.76 74.81 75.71 1,765,371 +0.47(+0.62%)
Feb 01, 2021 73.98 75.57 72.56 75.24 1,656,204 +2.77(+3.82%)
Jan 29, 2021 75.28 76.53 72.36 72.48 1,614,802 -2.57(-3.42%)
Jan 28, 2021 75.50 76.27 73.41 75.04 1,737,986 -0.16(-0.21%)
Jan 27, 2021 75.08 77.68 73.77 75.20 1,862,644 -2.31(-2.98%)
Jan 26, 2021 80.07 80.40 76.96 77.51 1,395,866 -1.36(-1.73%)
Jan 25, 2021 82.31 82.95 78.32 78.87 1,461,185 -2.05(-2.54%)
Jan 22, 2021 79.67 81.49 79.34 80.92 1,141,532 +0.52(+0.64%)
Jan 21, 2021 80.17 80.86 78.92 80.41 1,061,470 +1.18(+1.49%)
Jan 20, 2021 81.09 81.90 78.35 79.23 1,681,117 -0.90(-1.12%)
Jan 19, 2021 78.46 80.72 77.71 80.12 2,203,539 +4.03(+5.29%)
Jan 15, 2021 76.51 76.97 73.79 76.10 1,483,957 -0.35(-0.46%)
Jan 14, 2021 75.52 77.77 75.39 76.45 2,248,481 +0.99(+1.31%)
Jan 13, 2021 77.61 78.16 74.99 75.46 1,098,281 +0.28(+0.37%)
Jan 12, 2021 74.59 78.53 74.59 75.18 2,760,957 +1.72(+2.34%)
Jan 11, 2021 68.74 73.67 68.70 73.47 1,543,886 +2.46(+3.46%)
Jan 08, 2021 72.69 73.01 70.20 71.01 1,232,126 -0.75(-1.05%)
Jan 07, 2021 69.29 71.94 69.17 71.76 1,147,158 +3.32(+4.85%)
Jan 06, 2021 67.75 70.09 67.67 68.44 1,516,696 +0.26(+0.38%)
Jan 05, 2021 65.50 68.96 65.10 68.18 1,762,814 +2.66(+4.05%)
Jan 04, 2021 66.41 67.70 64.98 65.53 1,353,554 +0.04(+0.07%)
Dec 31, 2020 65.48 65.48 65.48 1,283,541 -0.31(-0.48%)
Dec 30, 2020 64.66 67.55 64.66 65.80 1,283,541 +1.63(+2.55%)
Dec 29, 2020 67.63 67.67 63.54 64.17 1,139,819 -3.24(-4.81%)
Dec 28, 2020 68.01 68.77 67.17 67.41 1,283,532 +0.31(+0.46%)
Dec 24, 2020 67.24 68.43 66.40 67.10 614,671 +0.80(+1.21%)
Dec 23, 2020 67.33 68.05 66.26 66.29 1,295,360 -1.04(-1.55%)
Dec 22, 2020 64.87 67.59 64.67 67.34 1,429,534 +3.03(+4.71%)
Dec 21, 2020 63.64 64.87 63.17 64.31 1,012,891 +0.03(+0.04%)
Dec 18, 2020 64.29 66.50 63.43 64.29 4,252,936 +1.05(+1.66%)
Dec 17, 2020 62.15 64.14 62.10 63.23 931,500 +1.08(+1.73%)
Dec 16, 2020 63.43 63.74 61.37 62.16 1,005,252 -1.34(-2.12%)
Dec 15, 2020 61.59 64.00 61.22 63.50 1,592,188 +1.80(+2.92%)
Dec 14, 2020 61.57 62.85 61.04 61.70 1,013,178 +1.28(+2.13%)
Dec 11, 2020 58.79 60.75 58.48 60.41 1,562,951 +1.06(+1.79%)
Dec 10, 2020 60.05 61.63 59.22 59.35 1,559,405 -1.71(-2.80%)
Dec 09, 2020 63.69 63.70 59.49 61.06 1,634,644 -2.03(-3.21%)
Dec 08, 2020 62.28 63.78 61.30 63.09 1,558,524 +0.74(+1.19%)
Dec 07, 2020 61.54 62.92 60.54 62.35 1,907,096 +1.02(+1.66%)
Dec 04, 2020 59.91 61.52 59.89 61.33 826,250 +1.84(+3.10%)
Dec 03, 2020 60.35 61.08 59.45 59.48 1,130,328 -0.60(-1.00%)
Dec 02, 2020 59.48 60.91 59.16 60.09 1,325,034 +0.82(+1.38%)
Dec 01, 2020 59.42 59.66 57.02 59.27 1,249,941 +0.95(+1.63%)
Nov 30, 2020 57.40 58.64 56.96 58.32 1,401,164 +1.07(+1.87%)
Nov 27, 2020 58.47 58.78 56.97 57.25 559,340 -0.42(-0.73%)
Nov 25, 2020 57.56 58.54 56.74 57.67 744,588 -0.10(-0.18%)
Nov 24, 2020 58.02 58.30 56.74 57.78 1,615,439 +0.48(+0.84%)
Nov 23, 2020 56.79 57.99 56.10 57.29 1,385,346 +1.45(+2.59%)
Nov 20, 2020 54.35 56.10 54.27 55.85 2,055,477 +1.36(+2.50%)
Nov 19, 2020 52.13 54.64 52.00 54.48 1,252,119 +2.04(+3.90%)
Nov 18, 2020 52.79 53.39 51.74 52.44 1,391,622 +0.06(+0.12%)
Nov 17, 2020 51.73 52.75 50.92 52.38 1,423,530 +0.42(+0.81%)
Nov 16, 2020 51.70 52.11 50.80 51.96 1,196,014 +0.68(+1.33%)
Nov 13, 2020 50.80 51.85 50.38 51.28 1,253,702 +1.03(+2.06%)
Nov 12, 2020 50.66 51.30 49.42 50.24 1,080,224 -0.22(-0.43%)
Nov 11, 2020 49.36 51.37 49.31 50.46 1,445,196 +1.43(+2.92%)
Nov 10, 2020 48.66 49.31 46.75 49.03 1,415,577 +0.26(+0.53%)
Nov 09, 2020 50.18 52.39 48.55 48.77 2,451,713 -0.54(-1.10%)
Nov 06, 2020 48.31 50.71 48.31 49.31 3,344,559 +0.85(+1.76%)
Nov 05, 2020 42.65 48.52 42.35 48.46 5,491,221 +7.57(+18.51%)
Nov 04, 2020 40.49 42.20 40.49 40.89 1,264,904 +0.38(+0.94%)
Nov 03, 2020 39.91 40.70 39.77 40.51 1,077,196 +1.03(+2.62%)
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.