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 (%)
Apr 30, 2018 167.06 169.65 166.33 168.22 899,847 +0.97(+0.58%)
Apr 27, 2018 166.55 167.33 163.93 167.25 484,721 +2.45(+1.49%)
Apr 26, 2018 159.74 165.18 157.47 164.80 484,482 +4.06(+2.53%)
Apr 25, 2018 168.15 168.64 159.65 160.74 628,999 -6.71(-4.01%)
Apr 24, 2018 170.09 172.38 164.70 167.45 474,705 -1.38(-0.82%)
Apr 23, 2018 174.65 176.00 168.59 168.83 408,959 -4.83(-2.78%)
Apr 20, 2018 173.45 175.58 172.63 173.66 245,477 -1.70(-0.97%)
Apr 19, 2018 177.01 178.00 171.50 175.36 409,567 -3.34(-1.87%)
Apr 18, 2018 180.93 182.51 178.31 178.70 397,385 -2.92(-1.61%)
Apr 17, 2018 178.01 183.57 176.02 181.62 569,434 +5.67(+3.22%)
Apr 16, 2018 176.75 177.40 174.42 175.95 461,070 -0.61(-0.35%)
Apr 13, 2018 181.48 181.48 175.00 176.56 289,406 -3.32(-1.85%)
Apr 12, 2018 178.98 181.48 177.29 179.88 428,861 +2.67(+1.51%)
Apr 11, 2018 176.30 177.99 175.15 177.21 488,867 +0.16(+0.09%)
Apr 10, 2018 176.30 180.24 175.15 177.05 559,737 +4.06(+2.35%)
Apr 09, 2018 177.16 177.16 172.76 172.99 534,102 -2.05(-1.17%)
Apr 06, 2018 175.25 180.29 172.81 175.04 447,976 -2.62(-1.47%)
Apr 05, 2018 184.09 185.45 177.24 177.66 475,517 -4.10(-2.26%)
Apr 04, 2018 177.50 182.12 174.82 181.76 972,194 +1.37(+0.76%)
Apr 03, 2018 187.52 187.66 179.36 180.39 601,301 -5.59(-3.01%)
Apr 02, 2018 186.31 187.75 182.22 185.98 609,389 -1.42(-0.76%)
Mar 29, 2018 187.40 187.40 187.40 0 +7.34(+4.08%)
Mar 28, 2018 189.61 189.61 178.42 180.06 1,159,804 -9.58(-5.05%)
Mar 27, 2018 195.52 198.73 189.02 189.64 539,932 -4.14(-2.14%)
Mar 26, 2018 198.08 201.44 191.02 193.78 987,100 +1.74(+0.91%)
Mar 23, 2018 202.08 204.52 191.61 192.04 716,932 -9.96(-4.93%)
Mar 22, 2018 211.16 212.28 201.86 202.00 626,845 -12.15(-5.67%)
Mar 21, 2018 212.71 218.70 212.71 214.15 295,211 +0.56(+0.26%)
Mar 20, 2018 211.62 217.09 210.79 213.59 394,701 +2.62(+1.24%)
Mar 19, 2018 216.34 216.34 204.31 210.97 702,719 -10.69(-4.82%)
Mar 16, 2018 219.93 223.48 216.60 221.66 564,253 +2.64(+1.21%)
Mar 15, 2018 221.95 223.67 217.20 219.02 338,917 -1.53(-0.69%)
Mar 14, 2018 223.55 226.05 219.17 220.55 337,684 -2.51(-1.13%)
Mar 13, 2018 230.41 233.93 222.43 223.06 687,274 -6.09(-2.66%)
Mar 12, 2018 223.50 229.31 223.50 229.15 644,091 +6.58(+2.96%)
Mar 09, 2018 215.34 222.87 214.95 222.57 508,770 +7.90(+3.68%)
Mar 08, 2018 211.93 215.79 211.93 214.67 434,117 +2.97(+1.40%)
Mar 07, 2018 205.00 212.42 203.31 211.70 459,779 +5.29(+2.56%)
Mar 06, 2018 207.93 209.50 205.13 206.41 420,269 +0.17(+0.08%)
Mar 05, 2018 207.16 208.51 205.02 206.24 428,044 -2.57(-1.23%)
Mar 02, 2018 206.84 211.51 205.60 208.81 332,835 -0.57(-0.27%)
Mar 01, 2018 209.08 213.06 206.18 209.38 538,000 +0.22(+0.11%)
Feb 28, 2018 208.31 213.96 205.27 209.16 446,318 +2.47(+1.20%)
Feb 27, 2018 214.00 214.80 206.23 206.69 701,011 -6.26(-2.94%)
Feb 26, 2018 212.34 215.03 210.80 212.95 556,538 +2.75(+1.31%)
Feb 23, 2018 205.00 210.57 196.87 210.20 1,016,858 -0.69(-0.33%)
Feb 22, 2018 215.23 215.23 210.24 210.89 463,357 -2.68(-1.25%)
Feb 21, 2018 214.15 217.51 213.37 213.57 712,385 -0.17(-0.08%)
Feb 20, 2018 209.07 218.49 206.54 213.74 748,570 +3.33(+1.58%)
Feb 16, 2018 210.41 210.41 210.41 0 -8.92(-4.07%)
Feb 15, 2018 214.71 220.00 211.55 219.33 978,186 +5.34(+2.50%)
Feb 14, 2018 205.22 215.96 205.22 213.99 603,753 +7.81(+3.79%)
Feb 13, 2018 206.61 208.25 202.30 206.18 567,035 -2.77(-1.33%)
Feb 12, 2018 212.27 216.46 202.88 208.95 868,502 -0.66(-0.31%)
Feb 09, 2018 210.35 216.49 200.90 209.61 1,205,582 +3.72(+1.81%)
Feb 08, 2018 226.50 230.00 194.02 205.89 3,477,056 -43.25(-17.36%)
Feb 07, 2018 253.21 255.04 245.30 249.14 768,977 -3.89(-1.54%)
Feb 06, 2018 238.98 255.30 235.51 253.03 988,914 +10.62(+4.38%)
Feb 05, 2018 250.01 250.26 239.26 242.41 1,015,204 -10.41(-4.12%)
Feb 02, 2018 254.00 260.56 251.78 252.82 649,703 -2.11(-0.83%)
Feb 01, 2018 256.76 257.80 251.02 254.93 641,729 -4.59(-1.77%)
Jan 31, 2018 266.99 270.56 257.55 259.52 445,812 -4.90(-1.85%)
Jan 30, 2018 260.43 269.42 256.85 264.42 346,061 -2.19(-0.82%)
Jan 29, 2018 266.22 271.50 264.04 266.61 483,630 -2.30(-0.86%)
Jan 26, 2018 273.35 273.35 264.09 268.91 770,510 -3.98(-1.46%)
Jan 25, 2018 286.41 288.92 267.65 272.89 810,114 -11.27(-3.97%)
Jan 24, 2018 284.00 286.37 275.25 284.16 693,989 +1.57(+0.56%)
Jan 23, 2018 299.73 300.11 281.45 282.59 1,013,236 -16.24(-5.43%)
Jan 22, 2018 318.40 318.44 297.07 298.83 581,288 -19.52(-6.13%)
Jan 19, 2018 323.22 325.04 316.04 318.35 245,337 -1.66(-0.52%)
Jan 18, 2018 321.04 325.97 319.35 320.01 519,648 -1.90(-0.59%)
Jan 17, 2018 307.99 329.00 307.99 321.91 1,062,863 +15.64(+5.11%)
Jan 16, 2018 304.44 309.67 302.82 306.27 410,914 +4.70(+1.56%)
Jan 12, 2018 301.57 301.57 301.57 0 +4.41(+1.48%)
Jan 11, 2018 294.02 298.62 291.85 297.16 205,196 +4.07(+1.39%)
Jan 10, 2018 291.25 293.09 333,354 -7.70(-2.56%)
Jan 09, 2018 301.75 307.91 300.00 300.79 496,230 +0.81(+0.27%)
Jan 08, 2018 296.00 302.75 293.58 299.98 558,934 +4.23(+1.43%)
Jan 05, 2018 291.72 296.07 290.01 295.75 408,162 +7.02(+2.43%)
Jan 04, 2018 300.00 302.11 286.22 288.73 357,985 -7.92(-2.67%)
Jan 03, 2018 292.57 297.46 287.57 296.65 323,407 +5.36(+1.84%)
Jan 02, 2018 283.56 291.74 283.15 291.29 233,985 +9.07(+3.21%)
Dec 29, 2017 282.22 282.22 282.22 0 -3.98(-1.39%)
Dec 28, 2017 286.52 286.89 284.20 286.20 133,189 +0.43(+0.15%)
Dec 27, 2017 283.41 287.82 281.46 285.77 231,215 +1.57(+0.55%)
Dec 26, 2017 293.00 294.00 283.57 284.20 299,451 -11.01(-3.73%)
Dec 22, 2017 295.22 295.33 291.59 295.21 105,145 +1.17(+0.40%)
Dec 21, 2017 297.50 298.15 292.02 294.04 178,472 -2.02(-0.68%)
Dec 20, 2017 299.27 299.27 293.03 296.06 186,412 -0.53(-0.18%)
Dec 19, 2017 299.78 299.78 292.55 296.59 320,793 -2.19(-0.73%)
Dec 18, 2017 290.91 299.24 289.20 298.78 272,680 +10.75(+3.73%)
Dec 15, 2017 287.56 290.34 283.95 288.03 450,346 +2.43(+0.85%)
Dec 14, 2017 290.85 292.94 284.69 285.60 206,628 -5.20(-1.79%)
Dec 13, 2017 287.70 293.82 286.73 290.80 285,089 +4.00(+1.39%)
Dec 12, 2017 289.39 294.38 286.29 286.80 309,864 -4.01(-1.38%)
Dec 11, 2017 292.97 297.06 290.31 290.81 251,915 -2.14(-0.73%)
Dec 08, 2017 292.23 295.09 289.88 292.95 497,620 +3.92(+1.36%)
Dec 07, 2017 286.06 291.18 286.00 289.03 487,965 +4.83(+1.70%)
Dec 06, 2017 280.74 285.00 277.05 284.20 644,583 +2.20(+0.78%)
Dec 05, 2017 273.78 286.27 271.00 282.00 495,247 +7.85(+2.86%)
Dec 04, 2017 292.86 293.31 270.89 274.15 513,685 -15.42(-5.33%)
Dec 01, 2017 289.99 289.99 281.00 289.57 500,776 -2.39(-0.82%)
Nov 30, 2017 294.04 295.61 281.25 291.96 435,151 -0.08(-0.03%)
Nov 29, 2017 312.81 314.94 285.09 292.04 644,211 -20.97(-6.70%)
Nov 28, 2017 312.46 315.37 310.13 313.01 248,503 +1.81(+0.58%)
Nov 27, 2017 319.01 319.31 310.32 311.20 273,713 -7.22(-2.27%)
Nov 24, 2017 316.00 319.06 315.25 318.42 92,697 +3.59(+1.14%)
Nov 22, 2017 320.00 320.73 311.65 314.83 298,174 -4.61(-1.44%)
Nov 21, 2017 312.71 319.54 312.71 319.44 262,808 +9.00(+2.90%)
Nov 20, 2017 309.00 315.18 307.87 310.44 399,479 +3.12(+1.02%)
Nov 17, 2017 305.01 309.51 302.65 307.32 314,172 +2.99(+0.98%)
Nov 16, 2017 303.39 307.00 303.33 304.33 338,353 +1.59(+0.53%)
Nov 15, 2017 296.83 303.88 295.81 302.74 351,433 +2.67(+0.89%)
Nov 14, 2017 298.49 304.99 297.05 300.07 447,375 -1.25(-0.41%)
Nov 13, 2017 308.97 314.76 300.24 301.32 671,854 -7.65(-2.48%)
Nov 10, 2017 292.79 310.10 292.79 308.97 902,144 +12.17(+4.10%)
Nov 09, 2017 295.36 297.46 290.16 296.80 775,523 -0.44(-0.15%)
Nov 08, 2017 297.00 309.30 287.00 297.24 1,697,719 +31.77(+11.97%)
Nov 07, 2017 266.70 269.64 259.40 265.47 596,817 -0.67(-0.25%)
Nov 06, 2017 258.21 267.00 257.60 266.14 425,997 +6.27(+2.41%)
Nov 03, 2017 256.15 260.24 254.62 259.87 384,027 +5.40(+2.12%)
Nov 02, 2017 255.80 257.30 253.87 254.47 265,648 -2.30(-0.90%)
Nov 01, 2017 264.01 265.00 254.00 256.77 359,144 -5.94(-2.26%)
Oct 31, 2017 259.89 272.87 259.34 262.71 731,210 +4.79(+1.86%)
Oct 30, 2017 259.51 260.85 256.75 257.92 345,520 -3.09(-1.18%)
Oct 27, 2017 264.91 265.27 259.52 261.01 380,551 -1.41(-0.54%)
Oct 26, 2017 263.58 264.74 260.00 262.42 154,237 -1.14(-0.43%)
Oct 25, 2017 262.00 268.00 259.55 263.56 313,917 +0.96(+0.37%)
Oct 24, 2017 264.59 265.90 262.07 262.60 358,381 +0.19(+0.07%)
Oct 23, 2017 262.95 265.99 260.81 262.41 236,664 +0.61(+0.23%)
Oct 20, 2017 260.00 264.28 256.45 261.80 260,479 +3.33(+1.29%)
Oct 19, 2017 256.01 259.49 249.50 258.47 415,593 -1.41(-0.54%)
Oct 18, 2017 254.25 262.77 253.70 259.88 344,277 +4.99(+1.96%)
Oct 17, 2017 253.92 258.86 253.12 254.89 271,269 +1.01(+0.40%)
Oct 16, 2017 254.01 256.40 253.18 253.88 233,145 +0.15(+0.06%)
Oct 13, 2017 254.90 256.25 249.48 253.73 228,112 +0.05(+0.02%)
Oct 12, 2017 248.63 258.74 248.16 253.68 360,717 +5.69(+2.29%)
Oct 11, 2017 245.35 249.12 245.35 247.99 285,818 +1.42(+0.58%)
Oct 10, 2017 245.54 248.02 244.82 246.57 258,608 +1.11(+0.45%)
Oct 09, 2017 245.57 247.85 244.63 245.46 241,335 +0.37(+0.15%)
Oct 06, 2017 240.36 248.50 240.00 245.09 403,420 +3.45(+1.43%)
Oct 05, 2017 245.74 246.00 240.26 241.64 532,578 -2.49(-1.02%)
Oct 04, 2017 239.50 244.24 237.43 244.13 459,368 +3.33(+1.38%)
Oct 03, 2017 235.46 243.20 230.92 240.80 535,125 +6.15(+2.62%)
Oct 02, 2017 235.41 236.74 232.23 234.65 807,574 -0.52(-0.22%)
Sep 29, 2017 240.41 244.01 235.00 235.17 735,175 -3.83(-1.60%)
Sep 28, 2017 245.34 246.14 236.35 239.00 561,564 -7.85(-3.18%)
Sep 27, 2017 244.78 248.12 243.74 246.85 396,808 +4.81(+1.99%)
Sep 26, 2017 250.12 251.00 241.77 242.04 526,594 -6.09(-2.45%)
Sep 25, 2017 253.51 254.17 247.59 248.13 437,609 -6.28(-2.47%)
Sep 22, 2017 254.01 257.77 251.53 254.41 362,360 -1.47(-0.57%)
Sep 21, 2017 257.50 259.18 253.60 255.88 411,245 -2.81(-1.09%)
Sep 20, 2017 265.48 265.89 255.41 258.69 496,330 -7.18(-2.70%)
Sep 19, 2017 262.62 281.00 260.29 265.87 1,464,862 +4.82(+1.85%)
Sep 18, 2017 262.99 255.13 261.05 580,162 +7.28(+2.87%)
Sep 15, 2017 253.99 248.75 253.77 452,014 +4.00(+1.60%)
Sep 14, 2017 250.69 256.85 248.75 249.77 575,301 -3.42(-1.35%)
Sep 13, 2017 255.96 256.58 250.41 253.19 922,870 -2.34(-0.92%)
Sep 12, 2017 248.76 255.63 248.26 255.53 735,930 +9.54(+3.88%)
Sep 11, 2017 238.55 247.57 237.49 245.99 410,353 +10.56(+4.49%)
Sep 08, 2017 236.83 238.49 233.67 235.43 277,446 -1.46(-0.62%)
Sep 07, 2017 232.83 237.36 229.48 236.89 368,841 +3.90(+1.67%)
Sep 06, 2017 229.98 234.15 226.23 232.99 321,644 +4.77(+2.09%)
Sep 05, 2017 231.06 235.52 225.35 228.22 403,255 -4.71(-2.02%)
Sep 01, 2017 234.88 236.27 232.55 232.93 418,929 -0.39(-0.17%)
Aug 31, 2017 229.42 234.00 226.97 233.32 354,932 +5.52(+2.42%)
Aug 30, 2017 222.72 228.34 221.62 227.80 543,660 +6.16(+2.78%)
Aug 29, 2017 220.61 223.51 218.40 221.64 353,964 -2.09(-0.93%)
Aug 28, 2017 221.12 224.52 219.95 223.73 287,930 +3.68(+1.67%)
Aug 25, 2017 224.59 225.09 219.10 220.05 324,559 -3.70(-1.65%)
Aug 24, 2017 222.00 226.55 220.00 223.75 355,940 +1.65(+0.74%)
Aug 23, 2017 217.55 223.40 217.06 222.10 338,365 +2.41(+1.10%)
Aug 22, 2017 218.70 220.78 216.30 219.69 368,782 +2.31(+1.06%)
Aug 21, 2017 218.44 218.44 213.42 217.38 675,426 -0.98(-0.45%)
Aug 18, 2017 216.51 219.81 215.63 218.36 488,742 +3.27(+1.52%)
Aug 17, 2017 221.61 224.69 215.00 215.09 474,157 -8.63(-3.86%)
Aug 16, 2017 224.72 225.90 219.47 223.72 638,976 -1.76(-0.78%)
Aug 15, 2017 219.75 237.68 219.00 225.48 1,485,810 +7.61(+3.49%)
Aug 14, 2017 217.58 223.22 216.94 217.87 440,705 +3.34(+1.56%)
Aug 11, 2017 212.07 216.74 210.31 214.53 621,207 +4.28(+2.04%)
Aug 10, 2017 216.95 219.38 210.03 210.25 607,479 -9.19(-4.19%)
Aug 09, 2017 221.67 223.00 217.84 219.44 506,768 -4.83(-2.15%)
Aug 08, 2017 219.44 228.95 217.12 224.27 804,538 +4.69(+2.14%)
Aug 07, 2017 212.82 219.83 211.33 219.58 666,850 +8.59(+4.07%)
Aug 04, 2017 218.36 218.36 209.35 210.99 768,448 -5.56(-2.57%)
Aug 03, 2017 217.01 221.98 210.74 216.55 1,543,157 +4.13(+1.94%)
Aug 02, 2017 235.75 239.78 208.56 212.42 4,061,116 -58.58(-21.62%)
Aug 01, 2017 269.40 273.28 268.01 271.00 802,334 +6.00(+2.26%)
Jul 31, 2017 268.42 268.95 264.80 265.00 316,765 -0.75(-0.28%)
Jul 28, 2017 268.01 269.46 264.27 265.75 279,726 -3.92(-1.45%)
Jul 27, 2017 274.65 278.30 261.31 269.67 414,847 -2.64(-0.97%)
Jul 26, 2017 275.76 275.80 270.56 272.31 268,703 -1.79(-0.65%)
Jul 25, 2017 276.00 277.19 271.56 274.10 386,574 -2.26(-0.82%)
Jul 24, 2017 269.83 277.27 269.44 276.36 406,332 +7.46(+2.77%)
Jul 21, 2017 269.29 272.97 267.40 268.90 342,429 -1.78(-0.66%)
Jul 20, 2017 271.71 264.95 270.68 284,306 +3.94(+1.48%)
Jul 19, 2017 265.99 268.91 265.35 266.74 398,695 +1.26(+0.47%)
Jul 18, 2017 272.73 275.64 262.68 265.48 930,932 -9.37(-3.41%)
Jul 17, 2017 272.87 276.19 270.52 274.85 621,607 +2.89(+1.06%)
Jul 14, 2017 267.75 276.82 265.50 271.96 802,839 +4.91(+1.84%)
Jul 13, 2017 255.63 268.47 255.63 267.05 1,071,617 +12.20(+4.79%)
Jul 12, 2017 246.43 255.09 245.94 254.85 587,475 +11.40(+4.68%)
Jul 11, 2017 239.68 244.60 239.27 243.45 585,770 +3.77(+1.57%)
Jul 10, 2017 236.87 241.10 234.40 239.68 398,858 +3.57(+1.51%)
Jul 07, 2017 228.00 238.88 228.00 236.11 394,158 +9.18(+4.05%)
Jul 06, 2017 224.74 230.00 223.05 226.93 505,481 +0.04(+0.02%)
Jul 05, 2017 222.66 228.00 222.43 226.89 404,206 +4.70(+2.12%)
Jul 03, 2017 228.07 228.07 221.84 222.19 198,439 -2.80(-1.24%)
Jun 30, 2017 224.15 230.27 221.72 224.99 438,573 +3.36(+1.52%)
Jun 29, 2017 233.07 233.20 219.01 221.63 480,039 -11.05(-4.75%)
Jun 28, 2017 227.01 233.90 221.34 232.68 533,749 +7.00(+3.10%)
Jun 27, 2017 236.20 236.82 225.18 225.68 527,041 -11.53(-4.86%)
Jun 26, 2017 241.08 244.91 234.78 237.21 380,050 -1.81(-0.76%)
Jun 23, 2017 248.09 238.81 239.02 2,903,801 -3.27(-1.35%)
Jun 22, 2017 245.60 246.44 238.88 242.29 383,587 -4.21(-1.71%)
Jun 21, 2017 243.74 249.44 241.40 246.50 294,729 +4.02(+1.66%)
Jun 20, 2017 250.00 251.25 241.78 242.48 341,061 -7.19(-2.88%)
Jun 19, 2017 244.19 250.53 241.58 249.67 319,821 +8.67(+3.60%)
Jun 16, 2017 232.88 241.90 232.88 241.00 450,371 +6.55(+2.79%)
Jun 15, 2017 234.05 236.56 230.07 234.45 472,471 -5.41(-2.26%)
Jun 14, 2017 246.05 248.29 238.11 239.86 311,325 -5.19(-2.12%)
Jun 13, 2017 248.17 252.20 241.63 245.05 297,342 -0.95(-0.39%)
Jun 12, 2017 251.57 253.61 234.10 246.00 498,411 -3.29(-1.32%)
Jun 09, 2017 263.10 269.18 242.42 249.29 581,372 -12.56(-4.80%)
Jun 08, 2017 258.85 262.53 255.53 261.85 294,522 +4.00(+1.55%)
Jun 07, 2017 255.19 258.77 253.06 257.85 281,872 +3.09(+1.21%)
Jun 06, 2017 252.62 257.12 250.60 254.76 208,931 +2.14(+0.85%)
Jun 05, 2017 254.83 257.99 252.29 252.62 206,268 -3.21(-1.25%)
Jun 02, 2017 252.40 260.99 251.40 255.83 349,333 +4.43(+1.76%)
Jun 01, 2017 248.73 251.78 245.86 251.40 238,657 +3.25(+1.31%)
May 31, 2017 250.37 251.52 242.52 248.15 263,570 -1.35(-0.54%)
May 30, 2017 248.50 252.00 247.50 249.50 251,057 +1.04(+0.42%)
May 26, 2017 246.72 250.77 243.38 248.46 194,189 +1.24(+0.50%)
May 25, 2017 246.34 248.76 243.01 247.22 317,366 +2.48(+1.01%)
May 24, 2017 248.14 249.60 239.51 244.74 370,779 -2.88(-1.16%)
May 23, 2017 251.34 253.97 245.22 247.62 340,039 -2.23(-0.89%)
May 22, 2017 248.95 252.15 245.50 249.85 289,821 +4.11(+1.67%)
May 19, 2017 251.26 254.60 245.16 245.74 347,215 -3.71(-1.49%)
May 18, 2017 246.45 253.85 242.90 249.45 472,261 +4.35(+1.77%)
May 17, 2017 256.98 257.44 241.13 245.10 579,606 -14.79(-5.69%)
May 16, 2017 252.98 260.25 251.38 259.89 449,562 +6.34(+2.50%)
May 15, 2017 249.48 256.70 249.10 253.55 311,714 +4.66(+1.87%)
May 12, 2017 249.90 250.99 241.65 248.89 405,239 -1.54(-0.61%)
May 11, 2017 250.34 254.86 245.00 250.43 531,848 -0.59(-0.24%)
May 10, 2017 248.08 255.03 240.00 251.02 1,270,418 +30.97(+14.07%)
May 09, 2017 218.87 222.69 217.75 220.05 427,519 +2.47(+1.14%)
May 08, 2017 224.18 226.72 219.85 217.58 490,373 -7.58(-3.37%)
May 05, 2017 216.22 225.26 216.22 225.16 420,199 +9.94(+4.62%)
May 04, 2017 212.23 215.54 211.38 215.22 199,966 +3.12(+1.47%)
May 03, 2017 216.12 216.91 210.86 212.10 238,689 -5.17(-2.38%)
May 02, 2017 217.22 219.72 214.49 217.27 210,496 -0.95(-0.44%)
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.