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: COHR )

42.59 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 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 (%)
Nov 29, 2002 5.167 5.346 5.094 5.116 241,041 -0.12(-2.25%)
Nov 27, 2002 5.243 5.566 5.214 5.233 667,154 +0.03(+0.66%)
Nov 26, 2002 5.206 5.412 5.069 5.199 551,127 -0.07(-1.35%)
Nov 25, 2002 5.023 5.532 5.020 5.270 870,201 +0.20(+3.86%)
Nov 22, 2002 5.238 5.238 5.045 5.074 569,103 -0.19(-3.58%)
Nov 21, 2002 4.935 5.287 4.932 5.263 1,246,062 +0.31(+6.33%)
Nov 20, 2002 4.824 5.042 4.790 4.949 467,784 +0.10(+2.07%)
Nov 19, 2002 4.832 4.944 4.758 4.849 258,609 +0.00(+0.10%)
Nov 18, 2002 4.930 5.006 4.820 4.844 481,674 -0.11(-2.27%)
Nov 15, 2002 4.944 5.055 4.822 4.957 618,128 -0.02(-0.44%)
Nov 14, 2002 4.810 4.984 4.727 4.979 469,009 +0.19(+3.88%)
Nov 13, 2002 4.685 4.810 4.558 4.793 1,056,497 +0.11(+2.35%)
Nov 12, 2002 4.445 4.839 4.445 4.682 985,410 +0.24(+5.34%)
Nov 11, 2002 4.489 4.536 4.411 4.445 1,269,758 -0.05(-1.19%)
Nov 08, 2002 4.455 4.518 4.408 4.499 1,642,760 +0.07(+1.60%)
Nov 07, 2002 4.357 4.504 4.213 4.428 1,695,462 -0.03(-0.66%)
Nov 06, 2002 4.477 4.492 4.342 4.457 2,745,832 -0.02(-0.44%)
Nov 05, 2002 4.516 4.540 4.352 4.477 1,001,344 +0.00(+0.05%)
Nov 04, 2002 4.381 4.506 4.379 4.474 1,492,824 +0.10(+2.19%)
Nov 01, 2002 4.318 4.381 4.259 4.379 998,484 +0.05(+1.24%)
Oct 31, 2002 4.161 4.421 4.124 4.325 2,030,469 +0.10(+2.43%)
Oct 30, 2002 4.342 4.342 3.610 4.222 7,031,471 -0.26(-5.74%)
Oct 29, 2002 4.421 4.531 4.347 4.479 1,503,037 +0.00(+0.05%)
Oct 28, 2002 4.492 4.553 4.303 4.477 1,243,611 +0.00(+0.00%)
Oct 25, 2002 4.450 4.489 4.345 4.477 601,787 +0.09(+2.06%)
Oct 24, 2002 4.406 4.523 4.357 4.386 717,000 -0.06(-1.27%)
Oct 23, 2002 4.178 4.492 4.161 4.443 731,704 +0.23(+5.40%)
Oct 22, 2002 4.381 4.386 4.090 4.215 743,960 -0.19(-4.39%)
Oct 21, 2002 4.359 4.516 4.222 4.408 614,043 +0.04(+0.90%)
Oct 18, 2002 4.354 4.474 4.265 4.369 459,613 +0.02(+0.45%)
Oct 17, 2002 4.279 4.467 4.261 4.350 977,240 +0.13(+3.07%)
Oct 16, 2002 4.450 4.450 4.149 4.220 432,649 -0.26(-5.74%)
Oct 15, 2002 4.257 4.651 4.257 4.477 933,934 +0.25(+5.91%)
Oct 14, 2002 4.161 4.308 4.053 4.227 703,572 +0.10(+2.48%)
Oct 11, 2002 4.161 4.332 4.124 4.125 627,525 +0.02(+0.55%)
Oct 10, 2002 3.889 4.161 3.872 4.102 922,086 +0.15(+3.91%)
Oct 09, 2002 4.129 4.183 3.916 3.948 810,145 -0.20(-4.89%)
Oct 08, 2002 4.232 4.298 4.051 4.151 622,622 -0.10(-2.36%)
Oct 07, 2002 4.408 4.494 4.247 4.252 574,823 -0.21(-4.72%)
Oct 04, 2002 4.707 4.707 4.413 4.462 56,460,944 -0.19(-4.15%)
Oct 03, 2002 4.675 4.798 4.563 4.656 289,180 +0.01(+0.21%)
Oct 02, 2002 4.651 4.920 4.626 4.646 35,951,976 -0.09(-1.81%)
Oct 01, 2002 4.523 4.763 4.394 4.731 666,929 +0.26(+5.92%)
Sep 30, 2002 4.494 4.624 4.408 4.467 553,170 -0.16(-3.54%)
Sep 27, 2002 4.734 4.793 4.531 4.631 690,032 -0.14(-2.92%)
Sep 26, 2002 4.736 4.908 4.614 4.771 440,411 +0.04(+0.88%)
Sep 25, 2002 4.621 4.898 4.582 4.729 450,625 +0.17(+3.65%)
Sep 24, 2002 4.641 4.700 4.377 4.563 869,061 -0.11(-2.31%)
Sep 23, 2002 4.793 4.844 4.589 4.670 317,031 -0.15(-3.20%)
Sep 20, 2002 4.944 4.984 4.793 4.824 733,277 +0.04(+0.87%)
Sep 19, 2002 4.844 5.001 4.675 4.783 505,227 -0.12(-2.40%)
Sep 18, 2002 4.910 5.003 4.665 4.900 943,739 -0.01(-0.20%)
Sep 17, 2002 5.018 5.050 4.910 4.910 480,551 -0.05(-0.94%)
Sep 16, 2002 4.944 5.064 4.944 4.957 305,183 -0.09(-1.79%)
Sep 13, 2002 4.971 5.140 4.942 5.047 498,445 +0.08(+1.58%)
Sep 12, 2002 5.143 5.233 4.932 4.969 663,477 -0.21(-4.02%)
Sep 11, 2002 5.162 5.314 5.162 5.177 439,304 +0.07(+1.29%)
Sep 10, 2002 5.084 5.189 4.984 5.111 94,659,920 +0.06(+1.11%)
Sep 09, 2002 5.167 5.221 4.927 5.055 493,195 -0.11(-2.18%)
Sep 06, 2002 5.032 5.250 4.944 5.167 509,455 +0.27(+5.55%)
Sep 05, 2002 5.116 5.116 4.846 4.895 424,886 -0.19(-3.66%)
Sep 04, 2002 4.893 5.138 4.856 5.081 448,909 +0.19(+3.80%)
Sep 03, 2002 4.954 5.015 4.822 4.895 712,731 -0.07(-1.43%)
Aug 30, 2002 5.209 5.385 4.966 4.966 658,799 -0.30(-5.72%)
Aug 29, 2002 5.081 5.299 4.991 5.267 455,527 +0.13(+2.48%)
Aug 28, 2002 5.241 5.419 5.138 5.140 787,295 -0.09(-1.64%)
Aug 27, 2002 5.385 5.485 5.201 5.226 1,401,653 -0.21(-3.83%)
Aug 26, 2002 5.275 5.478 5.177 5.434 371,363 +0.14(+2.64%)
Aug 23, 2002 5.419 5.451 5.277 5.294 501,105 -0.16(-2.87%)
Aug 22, 2002 5.458 5.581 5.326 5.451 446,131 -0.08(-1.42%)
Aug 21, 2002 5.167 5.532 5.167 5.529 460,499 +0.35(+6.76%)
Aug 20, 2002 5.431 5.505 5.179 5.179 363,597 -0.14(-2.71%)
Aug 16, 2002 5.272 5.427 5.037 5.324 586,625 +0.18(+3.52%)
Aug 15, 2002 5.179 5.292 5.069 5.143 391,615 -0.11(-2.01%)
Aug 14, 2002 4.993 5.270 4.957 5.248 311,719 +0.18(+3.57%)
Aug 13, 2002 5.285 5.285 4.981 5.067 290,434 -0.16(-3.00%)
Aug 12, 2002 5.351 5.351 5.096 5.223 250,274 -0.00(-0.05%)
Aug 07, 2002 5.329 5.466 5.094 5.226 436,326 -0.09(-1.70%)
Aug 06, 2002 4.966 5.319 4.944 5.316 684,811 +0.35(+7.00%)
Aug 05, 2002 5.121 5.201 4.822 4.969 762,970 -0.31(-5.84%)
Aug 02, 2002 5.405 5.480 5.140 5.277 417,271 -0.12(-2.18%)
Aug 01, 2002 5.649 5.698 5.287 5.395 435,917 -0.24(-4.22%)
Jul 31, 2002 5.826 5.977 5.581 5.632 577,274 -0.25(-4.24%)
Jul 30, 2002 5.693 5.968 5.495 5.882 610,460 +0.12(+2.00%)
Jul 29, 2002 5.336 5.818 5.287 5.767 492,566 +0.43(+8.12%)
Jul 26, 2002 5.287 5.458 5.152 5.334 347,565 +0.04(+0.83%)
Jul 25, 2002 5.576 5.777 5.128 5.290 859,003 -0.36(-6.45%)
Jul 24, 2002 5.370 5.654 5.128 5.654 743,286 +0.22(+4.10%)
Jul 23, 2002 5.595 5.679 5.373 5.431 635,647 -0.16(-2.93%)
Jul 22, 2002 5.679 5.889 5.569 5.595 544,987 -0.08(-1.34%)
Jul 19, 2002 5.480 5.805 5.412 5.671 1,190,909 -0.36(-5.93%)
Jul 17, 2002 6.467 6.631 5.990 6.029 1,421,737 -0.50(-7.68%)
Jul 12, 2002 6.778 6.826 6.486 6.530 487,394 -0.04(-0.56%)
Jul 11, 2002 6.418 6.707 6.129 6.567 592,799 +0.17(+2.72%)
Jul 10, 2002 6.658 6.785 6.298 6.393 436,734 -0.29(-4.36%)
Jul 09, 2002 6.819 6.819 6.685 6.685 345,629 -0.13(-1.97%)
Jul 08, 2002 6.959 6.959 6.819 6.819 461,656 -0.14(-2.00%)
Jul 05, 2002 6.854 7.000 6.829 6.959 187,930 +0.22(+3.27%)
Jul 04, 2002 6.643 6.758 6.403 6.739 511,907 +0.00(+0.00%)
Jul 03, 2002 6.643 6.758 6.403 6.739 511,907 +0.09(+1.36%)
Jul 02, 2002 6.903 7.000 6.577 6.648 529,883 -0.23(-3.38%)
Jul 01, 2002 7.201 7.309 6.854 6.881 665,928 -0.35(-4.84%)
Jun 28, 2002 6.976 7.343 6.976 7.230 566,243 +0.01(+0.13%)
Jun 27, 2002 6.917 7.221 6.917 7.221 592,799 +0.27(+3.87%)
Jun 26, 2002 6.609 7.160 6.538 6.952 839,560 +0.13(+1.90%)
Jun 25, 2002 7.000 7.093 6.783 6.822 734,155 +0.18(+2.69%)
Jun 21, 2002 6.535 6.858 6.530 6.643 895,531 +0.03(+0.52%)
Jun 20, 2002 6.920 7.042 6.496 6.609 889,811 -0.32(-4.63%)
Jun 19, 2002 7.221 7.221 6.670 6.929 710,460 -0.29(-4.03%)
Jun 18, 2002 7.221 7.456 7.221 7.221 270,456 -0.02(-0.34%)
Jun 17, 2002 7.027 7.397 7.025 7.245 627,933 +0.24(+3.42%)
Jun 14, 2002 6.964 7.008 6.535 7.005 451,442 +0.02(+0.25%)
Jun 12, 2002 6.648 6.988 6.609 6.988 853,042 +0.38(+5.78%)
Jun 11, 2002 7.025 7.130 6.526 6.606 362,788 -0.36(-5.13%)
Jun 10, 2002 7.101 7.196 6.939 6.964 554,395 -0.17(-2.37%)
Jun 07, 2002 6.694 7.133 6.460 7.133 737,832 +0.42(+6.27%)
Jun 06, 2002 7.096 7.172 6.609 6.712 559,298 -0.33(-4.73%)
Jun 05, 2002 6.978 7.179 6.878 7.045 615,269 -0.31(-4.23%)
May 31, 2002 7.218 7.461 7.142 7.355 341,135 -0.27(-3.53%)
May 28, 2002 7.478 7.634 7.294 7.625 433,874 +0.07(+0.94%)
May 27, 2002 7.769 7.769 7.527 7.554 486,985 +0.00(+0.00%)
May 24, 2002 7.769 7.769 7.527 7.554 481,674 -0.25(-3.26%)
May 23, 2002 7.419 7.813 7.419 7.808 755,808 +0.36(+4.83%)
May 22, 2002 7.360 7.522 7.226 7.448 528,657 +0.08(+1.06%)
May 21, 2002 7.588 7.612 7.272 7.370 518,852 -0.24(-3.18%)
May 20, 2002 7.747 7.747 7.478 7.612 591,573 -0.15(-1.89%)
May 17, 2002 7.713 7.931 7.632 7.759 299,055 +0.05(+0.63%)
May 16, 2002 7.771 7.869 7.637 7.710 505,370 -0.12(-1.53%)
May 15, 2002 7.404 8.014 7.392 7.830 700,246 +0.11(+1.36%)
May 14, 2002 7.333 7.982 7.294 7.725 781,546 +0.52(+7.16%)
May 13, 2002 7.284 7.485 7.069 7.209 659,800 -0.07(-0.91%)
May 10, 2002 7.519 7.568 7.265 7.275 379,538 -0.24(-3.26%)
May 09, 2002 7.399 7.710 7.375 7.519 800,748 +0.07(+0.92%)
May 08, 2002 7.027 7.466 7.027 7.451 1,507,940 +0.50(+7.15%)
May 07, 2002 7.196 7.270 6.915 6.954 940,879 -0.23(-3.27%)
May 06, 2002 7.297 7.475 7.179 7.189 473,503 -0.13(-1.74%)
May 03, 2002 7.488 7.585 7.265 7.316 830,572 -0.21(-2.83%)
May 02, 2002 7.649 7.771 7.443 7.529 896,348 -0.17(-2.26%)
May 01, 2002 7.551 7.938 7.282 7.703 653,672 +0.21(+2.84%)
Apr 30, 2002 7.346 7.581 7.294 7.490 1,275,069 +0.15(+2.03%)
Apr 29, 2002 7.319 7.527 7.294 7.341 629,159 -0.00(-0.03%)
Apr 26, 2002 7.561 7.634 7.331 7.343 462,473 -0.23(-2.98%)
Apr 25, 2002 7.771 7.771 7.380 7.568 718,222 -0.27(-3.41%)
Apr 24, 2002 7.343 7.926 7.196 7.835 841,603 +0.26(+3.39%)
Apr 23, 2002 7.847 7.992 7.419 7.578 882,049 -0.36(-4.50%)
Apr 22, 2002 8.224 8.224 7.845 7.935 836,292 -0.29(-3.57%)
Apr 19, 2002 8.371 8.371 8.224 8.229 277,402 -0.09(-1.12%)
Apr 18, 2002 8.349 8.445 8.224 8.322 478,814 -0.11(-1.28%)
Apr 17, 2002 8.498 8.567 8.359 8.430 771,333 -0.03(-0.32%)
Apr 16, 2002 8.347 8.506 8.205 8.457 1,023,405 +0.14(+1.65%)
Apr 15, 2002 8.241 8.374 8.173 8.320 771,333 +0.04(+0.53%)
Apr 12, 2002 7.989 8.278 7.989 8.276 423,661 +0.20(+2.52%)
Apr 11, 2002 8.151 8.254 7.980 8.073 297,420 -0.06(-0.78%)
Apr 10, 2002 8.151 8.271 7.960 8.136 389,343 -0.09(-1.04%)
Apr 09, 2002 8.263 8.297 8.104 8.222 265,554 +0.03(+0.33%)
Apr 08, 2002 8.016 8.224 7.931 8.195 236,956 +0.11(+1.30%)
Apr 05, 2002 8.342 8.403 8.075 8.090 204,272 -0.24(-2.88%)
Apr 04, 2002 8.246 8.432 8.163 8.330 296,195 +0.14(+1.73%)
Apr 03, 2002 8.491 8.540 8.153 8.188 327,653 -0.27(-3.21%)
Apr 02, 2002 8.506 8.565 8.359 8.459 438,368 -0.05(-0.55%)
Apr 01, 2002 8.227 8.577 7.967 8.506 539,279 +0.21(+2.51%)
Mar 29, 2002 8.356 8.530 8.126 8.298 549,493 +0.00(+0.00%)
Mar 28, 2002 8.356 8.530 8.126 8.298 544,590 -0.05(-0.59%)
Mar 27, 2002 8.295 8.413 8.207 8.347 244,310 +0.11(+1.37%)
Mar 26, 2002 8.246 8.442 8.188 8.234 351,757 -0.00(-0.03%)
Mar 25, 2002 8.662 8.751 8.148 8.237 427,338 -0.39(-4.54%)
Mar 22, 2002 8.347 8.687 8.273 8.628 431,423 +0.29(+3.49%)
Mar 21, 2002 8.349 8.445 8.053 8.337 950,276 -0.02(-0.21%)
Mar 20, 2002 8.420 8.567 8.349 8.354 303,957 -0.07(-0.81%)
Mar 19, 2002 8.298 8.501 8.298 8.423 359,928 +0.12(+1.50%)
Mar 18, 2002 8.261 8.567 8.016 8.298 609,957 +0.00(+0.00%)
Mar 15, 2002 8.322 8.322 8.163 8.298 462,064 +0.05(+0.59%)
Mar 14, 2002 8.161 8.325 8.161 8.249 527,840 +0.04(+0.45%)
Mar 13, 2002 8.386 8.459 8.180 8.212 428,563 -0.22(-2.61%)
Mar 12, 2002 8.543 8.545 8.244 8.432 763,979 -0.13(-1.57%)
Mar 11, 2002 8.383 8.729 8.359 8.567 654,080 -0.11(-1.30%)
Mar 08, 2002 8.090 8.714 8.080 8.680 1,014,417 +0.62(+7.65%)
Mar 07, 2002 8.019 8.200 7.737 8.063 671,648 -0.05(-0.57%)
Mar 06, 2002 7.546 8.109 7.407 8.109 538,462 +0.55(+7.29%)
Mar 05, 2002 7.588 7.649 7.517 7.559 676,550 -0.03(-0.39%)
Mar 04, 2002 7.409 7.745 7.392 7.588 607,915 +0.17(+2.28%)
Mar 01, 2002 6.927 7.512 6.927 7.419 513,949 +0.47(+6.80%)
Feb 28, 2002 7.120 7.152 6.893 6.947 448,582 -0.20(-2.81%)
Feb 27, 2002 7.098 7.160 6.962 7.147 281,079 +0.03(+0.48%)
Feb 26, 2002 7.123 7.199 6.890 7.113 252,480 +0.00(+0.07%)
Feb 25, 2002 7.169 7.319 6.758 7.108 2,144,453 -0.08(-1.06%)
Feb 22, 2002 7.162 7.223 7.076 7.184 720,265 +0.02(+0.24%)
Feb 21, 2002 7.000 7.382 6.866 7.167 866,932 +0.19(+2.74%)
Feb 20, 2002 6.854 7.005 6.792 6.976 943,330 +0.18(+2.70%)
Feb 19, 2002 6.954 7.160 6.770 6.792 527,840 -0.18(-2.63%)
Feb 18, 2002 7.343 7.365 6.937 6.976 525,797 +0.00(+0.00%)
Feb 15, 2002 7.343 7.365 6.937 6.976 523,346 -0.39(-5.35%)
Feb 14, 2002 7.343 7.578 7.270 7.370 810,145 +0.03(+0.40%)
Feb 13, 2002 6.976 7.343 6.942 7.341 335,007 +0.37(+5.38%)
Feb 12, 2002 6.915 7.074 6.814 6.966 204,681 -0.07(-1.01%)
Feb 11, 2002 6.839 7.098 6.743 7.037 265,962 +0.19(+2.83%)
Feb 08, 2002 6.648 6.854 6.486 6.844 738,241 +0.24(+3.63%)
Feb 07, 2002 6.844 6.844 6.584 6.604 1,330,631 -0.17(-2.56%)
Feb 06, 2002 7.168 7.172 6.721 6.778 1,365,766 -0.36(-5.11%)
Feb 05, 2002 7.199 7.294 6.871 7.142 1,520,196 -0.16(-2.24%)
Feb 04, 2002 7.921 7.921 7.248 7.306 576,865 -0.59(-7.44%)
Feb 01, 2002 7.759 7.945 7.607 7.894 1,108,791 +0.21(+2.77%)
Jan 31, 2002 7.784 7.816 7.470 7.681 584,628 -0.06(-0.73%)
Jan 30, 2002 7.412 7.759 7.172 7.737 744,777 +0.30(+3.98%)
Jan 29, 2002 7.796 7.825 7.426 7.441 333,781 -0.27(-3.55%)
Jan 28, 2002 7.845 7.845 7.666 7.715 410,587 -0.09(-1.13%)
Jan 25, 2002 7.725 7.833 7.656 7.803 438,777 +0.07(+0.89%)
Jan 24, 2002 7.847 7.916 7.725 7.735 1,109,200 -0.10(-1.31%)
Jan 23, 2002 7.417 7.891 7.417 7.838 579,725 +0.43(+5.78%)
Jan 22, 2002 7.590 7.737 7.370 7.409 562,158 -0.18(-2.35%)
Jan 21, 2002 7.713 7.840 7.588 7.588 422,435 +0.00(+0.00%)
Jan 18, 2002 7.713 7.840 7.588 7.588 421,618 -0.25(-3.22%)
Jan 17, 2002 7.830 7.840 7.573 7.840 590,756 +0.11(+1.39%)
Jan 16, 2002 7.955 8.139 7.661 7.732 1,101,846 -0.47(-5.70%)
Jan 15, 2002 7.955 8.261 7.909 8.200 397,514 +0.02(+0.24%)
Jan 14, 2002 8.410 8.503 8.163 8.180 817,498 -0.26(-3.05%)
Jan 11, 2002 8.440 8.628 8.383 8.437 953,953 -0.13(-1.51%)
Jan 10, 2002 8.800 8.800 8.405 8.567 578,499 +1.00(+13.20%)
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.