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 (%)
Aug 30, 2002 5.560 5.629 5.431 5.595 18,675 -0.05(-0.84%)
Aug 29, 2002 5.604 5.642 5.453 5.642 21,575 +0.04(+0.69%)
Aug 28, 2002 5.281 5.604 5.281 5.604 30,971 +0.09(+1.56%)
Aug 27, 2002 5.621 5.625 5.470 5.517 46,747 -0.09(-1.54%)
Aug 26, 2002 5.556 5.625 5.556 5.604 14,151 +0.00(+0.08%)
Aug 23, 2002 5.599 5.612 5.548 5.599 6,495 -0.00(-0.01%)
Aug 22, 2002 5.625 5.711 5.582 5.600 27,491 -0.03(-0.45%)
Aug 21, 2002 5.604 5.647 5.595 5.625 10,787 +0.03(+0.46%)
Aug 20, 2002 5.617 5.625 5.599 5.599 15,079 -0.03(-0.54%)
Aug 16, 2002 5.604 5.668 5.574 5.629 23,199 +0.08(+1.40%)
Aug 15, 2002 5.522 5.647 5.522 5.552 20,415 -0.05(-0.85%)
Aug 14, 2002 5.388 5.647 5.388 5.599 28,999 +0.04(+0.70%)
Aug 13, 2002 5.599 5.685 5.405 5.560 26,833 +0.07(+1.26%)
Aug 12, 2002 5.604 5.604 5.444 5.491 8,467 +0.00(+0.01%)
Aug 07, 2002 5.207 5.513 5.207 5.491 7,126 +0.06(+1.18%)
Aug 06, 2002 5.177 5.427 5.168 5.427 20,183 +0.25(+4.83%)
Aug 05, 2002 5.379 5.470 5.173 5.177 19,371 -0.06(-1.15%)
Aug 02, 2002 5.517 5.595 5.237 5.237 14,615 -0.40(-7.17%)
Aug 01, 2002 5.582 5.642 5.582 5.642 6,440 -0.01(-0.16%)
Jul 31, 2002 5.475 5.651 5.475 5.651 17,051 +0.05(+0.92%)
Jul 30, 2002 5.432 5.604 5.392 5.599 13,571 +0.13(+2.36%)
Jul 29, 2002 5.453 5.604 5.410 5.470 20,003 +0.04(+0.72%)
Jul 26, 2002 5.388 5.621 5.263 5.431 17,399 -0.09(-1.56%)
Jul 25, 2002 5.431 5.591 5.259 5.517 30,099 +0.06(+1.19%)
Jul 24, 2002 5.091 5.453 4.979 5.453 41,525 +0.16(+2.93%)
Jul 23, 2002 4.884 5.302 4.785 5.298 31,899 +0.41(+8.38%)
Jul 22, 2002 5.091 5.091 4.789 4.888 22,503 -0.24(-4.71%)
Jul 19, 2002 5.535 5.535 5.129 5.129 18,559 -0.46(-8.25%)
Jul 17, 2002 5.716 5.716 5.392 5.591 6,495 -0.02(-0.31%)
Jul 12, 2002 5.733 5.923 5.366 5.608 26,099 -0.24(-4.06%)
Jul 11, 2002 5.819 6.030 5.720 5.845 11,599 -0.02(-0.29%)
Jul 10, 2002 5.884 5.987 5.798 5.862 12,063 -0.05(-0.87%)
Jul 09, 2002 5.849 5.914 5.849 5.914 24,359 +0.06(+1.11%)
Jul 08, 2002 5.863 5.863 5.849 5.849 10,323 -0.12(-1.95%)
Jul 05, 2002 5.863 5.966 5.862 5.966 6,843 +0.10(+1.69%)
Jul 04, 2002 5.957 6.035 5.867 5.867 9,047 +0.00(+0.00%)
Jul 03, 2002 5.957 6.035 5.867 5.867 9,047 -0.12(-2.09%)
Jul 02, 2002 6.078 6.121 5.992 5.992 27,027 -0.17(-2.80%)
Jul 01, 2002 6.336 6.379 5.992 6.164 46,863 -0.20(-3.18%)
Jun 28, 2002 6.056 6.427 5.858 6.367 46,747 +0.18(+2.93%)
Jun 27, 2002 5.845 6.185 5.841 6.185 51,038 +0.36(+6.22%)
Jun 26, 2002 5.604 5.992 5.604 5.823 22,967 -0.02(-0.30%)
Jun 25, 2002 5.560 5.905 5.281 5.841 38,163 +0.68(+13.11%)
Jun 21, 2002 5.259 5.431 5.216 5.164 37,583 -0.08(-1.56%)
Jun 20, 2002 5.474 5.474 5.168 5.246 27,027 -0.06(-1.06%)
Jun 19, 2002 5.457 5.496 5.293 5.302 33,639 -0.16(-2.84%)
Jun 18, 2002 5.681 5.690 5.461 5.457 21,807 -0.18(-3.21%)
Jun 17, 2002 5.668 5.698 5.595 5.638 14,151 +0.01(+0.15%)
Jun 14, 2002 5.479 5.690 5.392 5.629 27,723 +0.19(+3.43%)
Jun 12, 2002 5.647 5.681 5.392 5.443 45,703 -0.20(-3.61%)
Jun 11, 2002 5.686 5.742 5.647 5.647 25,635 -0.04(-0.76%)
Jun 10, 2002 5.754 5.776 5.668 5.690 21,227 -0.02(-0.30%)
Jun 07, 2002 5.690 5.806 5.608 5.707 17,283 -0.05(-0.82%)
Jun 06, 2002 5.785 5.879 5.690 5.754 30,623 -0.10(-1.69%)
Jun 05, 2002 5.927 5.927 5.793 5.854 27,259 -0.20(-3.28%)
May 31, 2002 5.932 6.177 5.931 6.052 55,098 -0.13(-2.16%)
May 28, 2002 6.160 6.198 5.927 6.185 42,919 +0.08(+1.27%)
May 27, 2002 6.100 6.163 6.100 6.108 12,759 +0.00(+0.00%)
May 24, 2002 6.100 6.163 6.100 6.108 12,759 -0.06(-0.91%)
May 23, 2002 6.164 6.164 6.078 6.164 11,947 -0.05(-0.83%)
May 22, 2002 6.173 6.289 6.121 6.216 11,599 +0.05(+0.84%)
May 21, 2002 6.319 6.341 6.164 6.164 13,223 +0.03(+0.48%)
May 20, 2002 6.194 6.237 6.134 6.134 20,763 -0.09(-1.38%)
May 17, 2002 6.196 6.293 6.121 6.220 53,590 +0.06(+1.05%)
May 16, 2002 6.237 6.237 6.155 6.155 13,803 -0.05(-0.83%)
May 15, 2002 6.149 6.310 6.149 6.207 56,374 +0.07(+1.12%)
May 14, 2002 6.289 6.289 6.099 6.138 63,334 -0.05(-0.83%)
May 13, 2002 6.121 6.310 6.099 6.190 16,703 +0.06(+0.98%)
May 10, 2002 6.272 6.383 6.035 6.129 19,371 -0.18(-2.81%)
May 09, 2002 6.466 6.509 6.229 6.307 20,995 -0.23(-3.49%)
May 08, 2002 6.466 6.535 6.336 6.535 88,042 +0.07(+1.07%)
May 07, 2002 6.466 6.509 6.384 6.466 5,915 +0.07(+1.15%)
May 06, 2002 6.604 6.604 6.358 6.392 12,759 -0.18(-2.75%)
May 03, 2002 6.638 6.703 6.573 6.573 12,643 -0.13(-1.93%)
May 02, 2002 6.595 6.703 6.500 6.703 23,547 +0.12(+1.83%)
May 01, 2002 6.401 6.681 6.168 6.582 53,242 +0.12(+1.94%)
Apr 30, 2002 6.216 6.685 6.185 6.457 37,235 +0.27(+4.38%)
Apr 29, 2002 6.207 6.272 6.177 6.186 11,367 +0.01(+0.15%)
Apr 26, 2002 6.194 6.259 6.099 6.177 4,639 +0.03(+0.56%)
Apr 25, 2002 6.207 6.280 6.138 6.142 10,207 -0.12(-1.93%)
Apr 24, 2002 6.270 6.311 6.203 6.263 7,887 -0.07(-1.16%)
Apr 23, 2002 6.168 6.336 6.168 6.336 4,639 +0.17(+2.73%)
Apr 22, 2002 6.336 6.336 6.164 6.168 18,675 -0.17(-2.66%)
Apr 19, 2002 6.229 6.401 5.905 6.337 48,023 +0.13(+2.09%)
Apr 18, 2002 6.720 6.720 5.931 6.207 48,139 -0.52(-7.76%)
Apr 17, 2002 6.660 6.767 6.578 6.729 48,718 +0.03(+0.40%)
Apr 16, 2002 6.466 6.703 6.466 6.702 43,151 +0.27(+4.28%)
Apr 15, 2002 6.384 6.466 6.384 6.427 4,871 +0.09(+1.37%)
Apr 12, 2002 6.108 6.358 6.108 6.341 23,663 +0.31(+5.06%)
Apr 11, 2002 6.336 6.461 5.974 6.035 29,811 -0.26(-4.10%)
Apr 10, 2002 6.621 6.703 6.293 6.293 29,695 -0.36(-5.38%)
Apr 09, 2002 6.595 6.681 6.595 6.651 3,363 +0.00(+0.06%)
Apr 08, 2002 6.685 6.703 6.595 6.647 11,483 +0.11(+1.72%)
Apr 05, 2002 6.595 6.681 6.535 6.535 20,415 -0.06(-0.91%)
Apr 04, 2002 6.841 6.892 6.259 6.595 25,403 -0.21(-3.04%)
Apr 03, 2002 6.677 6.996 6.677 6.802 34,567 +0.15(+2.20%)
Apr 02, 2002 6.595 6.660 6.530 6.655 18,675 +0.02(+0.26%)
Apr 01, 2002 6.509 6.660 6.509 6.638 16,587 +0.11(+1.65%)
Mar 29, 2002 6.677 6.810 6.530 6.530 32,363 +0.00(+0.00%)
Mar 28, 2002 6.677 6.810 6.530 6.530 32,363 -0.04(-0.66%)
Mar 27, 2002 6.112 6.854 6.104 6.573 50,922 +0.52(+8.54%)
Mar 26, 2002 6.056 6.112 5.996 6.056 135,253 +0.00(+0.07%)
Mar 25, 2002 5.974 6.078 5.819 6.052 54,750 +0.02(+0.36%)
Mar 22, 2002 6.026 6.069 5.871 6.030 15,891 +0.00(+0.07%)
Mar 21, 2002 6.013 6.104 5.884 6.026 50,342 +0.01(+0.22%)
Mar 20, 2002 6.306 6.310 5.979 6.013 16,239 -0.27(-4.26%)
Mar 19, 2002 6.229 6.332 6.229 6.281 19,719 +0.00(+0.00%)
Mar 18, 2002 6.410 6.410 6.280 6.280 25,055 -0.01(-0.21%)
Mar 15, 2002 6.414 6.466 6.168 6.293 23,083 -0.07(-1.15%)
Mar 14, 2002 6.461 6.509 6.336 6.367 26,099 +0.03(+0.41%)
Mar 13, 2002 6.470 6.476 6.341 6.341 12,759 -0.16(-2.39%)
Mar 12, 2002 6.513 6.673 6.483 6.496 8,003 -0.19(-2.77%)
Mar 11, 2002 6.653 6.763 6.479 6.681 11,019 +0.09(+1.37%)
Mar 08, 2002 6.272 6.703 6.185 6.591 79,922 +0.40(+6.48%)
Mar 07, 2002 6.397 6.397 6.164 6.190 15,079 -0.14(-2.18%)
Mar 06, 2002 6.250 6.379 6.168 6.328 9,163 +0.07(+1.17%)
Mar 05, 2002 6.358 6.358 6.250 6.254 5,915 +0.00(+0.07%)
Mar 04, 2002 6.035 6.358 6.035 6.250 49,878 +0.21(+3.50%)
Mar 01, 2002 6.095 6.121 6.035 6.039 11,831 -0.03(-0.43%)
Feb 28, 2002 6.060 6.233 6.060 6.065 14,615 +0.05(+0.86%)
Feb 27, 2002 5.948 6.069 5.927 6.013 12,527 -0.00(-0.07%)
Feb 26, 2002 5.927 6.073 5.897 6.017 16,935 -0.05(-0.84%)
Feb 25, 2002 5.867 6.069 5.832 6.069 28,651 +0.03(+0.49%)
Feb 22, 2002 6.142 6.142 5.690 6.039 107,761 -0.10(-1.68%)
Feb 21, 2002 6.339 6.341 6.086 6.142 70,178 -0.04(-0.70%)
Feb 20, 2002 6.429 6.556 6.142 6.185 67,742 -0.19(-3.04%)
Feb 19, 2002 6.573 6.664 6.379 6.379 38,627 -0.19(-2.94%)
Feb 18, 2002 6.582 6.647 6.444 6.573 34,567 +0.00(+0.00%)
Feb 15, 2002 6.582 6.647 6.444 6.573 34,567 -0.04(-0.66%)
Feb 14, 2002 6.467 6.617 6.467 6.617 8,699 +0.01(+0.13%)
Feb 13, 2002 6.483 6.617 6.483 6.608 3,131 +0.06(+0.86%)
Feb 12, 2002 6.470 6.578 6.470 6.552 6,031 -0.03(-0.46%)
Feb 11, 2002 6.530 6.595 6.444 6.582 7,075 -0.03(-0.52%)
Feb 08, 2002 6.427 6.668 6.427 6.617 18,443 +0.19(+3.02%)
Feb 07, 2002 6.617 6.617 6.423 6.423 7,423 -0.11(-1.72%)
Feb 06, 2002 6.558 6.595 6.535 6.535 37,583 -0.04(-0.66%)
Feb 05, 2002 6.638 6.655 6.530 6.578 33,291 -0.06(-0.97%)
Feb 04, 2002 6.621 6.655 6.548 6.642 31,783 +0.01(+0.20%)
Feb 01, 2002 6.625 6.940 6.621 6.629 27,839 +0.00(+0.07%)
Jan 31, 2002 6.573 6.787 6.423 6.625 25,171 +0.06(+0.92%)
Jan 30, 2002 6.185 6.565 6.142 6.565 38,743 +0.38(+6.13%)
Jan 29, 2002 6.244 6.244 6.121 6.185 38,627 -0.02(-0.28%)
Jan 28, 2002 6.185 6.250 6.104 6.203 37,699 +0.10(+1.62%)
Jan 25, 2002 5.974 6.207 5.974 6.104 10,439 +0.05(+0.85%)
Jan 24, 2002 6.060 6.060 5.927 6.052 33,871 +0.00(+0.07%)
Jan 23, 2002 6.181 6.185 6.035 6.048 9,279 -0.07(-1.20%)
Jan 22, 2002 6.358 6.548 6.078 6.121 44,775 -0.34(-5.33%)
Jan 21, 2002 6.095 6.595 6.086 6.466 103,817 +0.00(+0.00%)
Jan 18, 2002 6.095 6.595 6.086 6.466 103,817 +0.32(+5.26%)
Jan 17, 2002 7.259 7.263 6.013 6.142 383,372 -1.66(-21.27%)
Jan 16, 2002 8.134 8.306 7.586 7.802 86,650 -0.43(-5.24%)
Jan 15, 2002 8.086 8.276 7.867 8.233 35,379 +0.01(+0.10%)
Jan 14, 2002 8.319 8.405 8.052 8.224 37,931 +0.03(+0.42%)
Jan 11, 2002 8.125 8.319 8.043 8.190 106,253 +0.17(+2.14%)
Jan 10, 2002 7.742 8.164 7.737 8.018 78,646 +0.59(+7.96%)
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.