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 (%)
Jul 31, 2003 9.673 9.677 9.306 9.349 67,162 -0.20(-2.08%)
Jul 30, 2003 9.720 9.784 9.380 9.548 62,058 -0.28(-2.89%)
Jul 29, 2003 9.638 9.845 9.267 9.832 23,779 +0.44(+4.73%)
Jul 28, 2003 9.914 10.26 9.267 9.388 59,042 -0.52(-5.26%)
Jul 25, 2003 9.733 9.910 9.569 9.910 21,691 +0.09(+0.92%)
Jul 24, 2003 9.690 10.09 9.634 9.819 78,530 +0.08(+0.80%)
Jul 23, 2003 9.453 9.746 9.440 9.742 104,165 +0.20(+2.08%)
Jul 22, 2003 8.974 9.608 8.759 9.543 91,058 +0.51(+5.63%)
Jul 21, 2003 9.660 9.948 8.772 9.035 119,825 -0.85(-8.59%)
Jul 18, 2003 9.746 9.936 9.625 9.884 90,710 +0.14(+1.46%)
Jul 17, 2003 10.26 10.37 9.569 9.742 111,009 -0.60(-5.83%)
Jul 16, 2003 10.22 10.48 10.22 10.35 80,386 +0.00(+0.00%)
Jul 15, 2003 10.22 10.43 10.22 10.35 63,102 +0.01(+0.08%)
Jul 14, 2003 10.49 10.49 10.22 10.34 63,334 -0.08(-0.75%)
Jul 11, 2003 10.37 10.45 10.37 10.41 41,762 +0.04(+0.37%)
Jul 10, 2003 10.35 10.47 10.31 10.38 137,921 -0.05(-0.45%)
Jul 09, 2003 10.41 10.52 10.30 10.42 101,497 -0.01(-0.08%)
Jul 08, 2003 10.50 10.50 10.37 10.43 192,440 -0.04(-0.37%)
Jul 07, 2003 10.19 10.69 10.19 10.47 205,083 +0.19(+1.84%)
Jul 03, 2003 10.08 10.35 10.08 10.28 54,286 -0.06(-0.58%)
Jul 02, 2003 10.35 10.36 9.897 10.34 155,058 -0.00(-0.04%)
Jul 01, 2003 9.767 10.36 9.765 10.35 90,478 +0.54(+5.54%)
Jun 30, 2003 10.11 10.25 9.776 9.802 106,216 -0.29(-2.86%)
Jun 27, 2003 10.32 10.34 9.901 10.09 108,225 -0.16(-1.56%)
Jun 26, 2003 9.660 10.28 9.444 10.25 100,337 +0.68(+7.06%)
Jun 25, 2003 9.397 9.647 9.259 9.574 65,654 +0.24(+2.54%)
Jun 24, 2003 9.289 9.436 9.181 9.336 43,847 -0.07(-0.73%)
Jun 23, 2003 9.655 9.755 9.336 9.405 125,741 -0.28(-2.89%)
Jun 20, 2003 9.862 9.931 9.591 9.686 34,103 -0.22(-2.22%)
Jun 19, 2003 9.914 10.01 9.755 9.905 46,515 -0.13(-1.25%)
Jun 18, 2003 9.569 10.24 9.569 10.03 120,985 +0.42(+4.35%)
Jun 17, 2003 9.681 9.798 9.586 9.612 72,034 -0.06(-0.62%)
Jun 16, 2003 10.02 10.02 9.505 9.673 105,441 -0.34(-3.44%)
Jun 13, 2003 10.03 10.09 9.914 10.02 52,314 -0.13(-1.32%)
Jun 12, 2003 10.13 10.41 10.06 10.15 55,214 +0.09(+0.86%)
Jun 11, 2003 9.849 10.08 9.703 10.06 119,477 +0.26(+2.64%)
Jun 10, 2003 9.828 9.914 9.703 9.806 59,506 -0.03(-0.26%)
Jun 09, 2003 9.785 10.19 9.763 9.832 45,570 +0.03(+0.31%)
Jun 06, 2003 9.647 9.983 9.612 9.802 52,662 +0.05(+0.49%)
Jun 05, 2003 9.858 10.13 9.703 9.755 106,253 -0.16(-1.65%)
Jun 04, 2003 9.785 10.10 9.785 9.918 233,967 +0.05(+0.48%)
Jun 03, 2003 9.255 10.09 9.130 9.871 276,654 +0.56(+6.02%)
Jun 02, 2003 9.082 9.311 9.052 9.311 202,995 +0.25(+2.76%)
May 30, 2003 8.836 9.138 8.711 9.061 127,249 +0.23(+2.59%)
May 29, 2003 8.621 8.983 8.513 8.832 213,087 +0.21(+2.45%)
May 28, 2003 8.660 8.746 8.561 8.621 51,850 +0.00(+0.00%)
May 27, 2003 8.526 8.664 8.509 8.621 103,353 +0.15(+1.73%)
May 23, 2003 8.272 8.539 8.272 8.474 35,959 +0.08(+0.98%)
May 22, 2003 8.345 8.483 8.345 8.392 42,339 +0.02(+0.21%)
May 21, 2003 8.233 8.444 8.233 8.375 5,103 +0.12(+1.41%)
May 20, 2003 8.190 8.444 8.142 8.259 56,374 +0.05(+0.63%)
May 19, 2003 8.328 8.513 8.190 8.207 49,994 -0.31(-3.69%)
May 16, 2003 8.328 8.556 8.289 8.522 84,214 +0.10(+1.18%)
May 15, 2003 8.315 8.436 8.069 8.423 87,810 +0.04(+0.46%)
May 14, 2003 8.341 8.392 8.237 8.384 33,755 +0.05(+0.57%)
May 13, 2003 8.621 8.621 8.276 8.336 26,215 -0.28(-3.20%)
May 12, 2003 8.582 8.621 8.522 8.612 34,567 -0.01(-0.10%)
May 09, 2003 8.548 8.642 8.548 8.621 56,142 +0.00(+0.00%)
May 08, 2003 8.651 8.681 8.548 8.621 46,515 -0.04(-0.50%)
May 07, 2003 8.621 8.798 8.405 8.664 128,641 +0.04(+0.50%)
May 06, 2003 8.612 8.729 8.504 8.621 51,270 -0.05(-0.60%)
May 05, 2003 8.617 8.681 8.384 8.673 88,506 +0.07(+0.85%)
May 02, 2003 8.371 8.742 8.367 8.599 52,082 +0.28(+3.31%)
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.