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 (%)
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%)
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.