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 (%)
May 28, 2004 11.16 11.20 11.03 11.12 22,851 +0.06(+0.51%)
May 27, 2004 10.95 11.25 10.93 11.06 21,807 -0.21(-1.87%)
May 26, 2004 11.21 11.31 10.92 11.27 20,879 +0.08(+0.73%)
May 25, 2004 10.90 11.21 10.75 11.19 29,347 +0.30(+2.73%)
May 24, 2004 11.14 11.14 10.78 10.89 29,115 -0.03(-0.28%)
May 21, 2004 10.87 11.12 10.78 10.92 14,731 +0.10(+0.92%)
May 20, 2004 10.80 11.16 10.78 10.82 39,323 -0.12(-1.06%)
May 19, 2004 10.97 11.21 10.88 10.94 41,295 +0.06(+0.59%)
May 18, 2004 10.80 11.16 10.80 10.88 66,002 -0.13(-1.21%)
May 17, 2004 10.36 11.18 10.35 11.01 40,135 +0.24(+2.24%)
May 14, 2004 11.10 11.10 10.50 10.77 39,439 -0.22(-2.04%)
May 13, 2004 11.26 11.26 10.70 10.99 51,850 -0.27(-2.37%)
May 12, 2004 10.97 11.34 10.45 11.26 63,334 +0.03(+0.27%)
May 11, 2004 10.64 11.43 10.64 11.23 57,766 +0.41(+3.78%)
May 10, 2004 11.13 11.35 10.56 10.82 88,274 -0.32(-2.90%)
May 07, 2004 11.31 11.73 11.14 11.14 49,994 -0.25(-2.16%)
May 06, 2004 11.10 11.58 10.82 11.39 73,542 +0.09(+0.84%)
May 05, 2004 11.54 11.72 11.22 11.29 55,098 -0.09(-0.83%)
May 04, 2004 11.00 11.65 10.81 11.39 76,790 +0.53(+4.84%)
May 03, 2004 10.63 11.31 10.63 10.86 45,239 +0.18(+1.69%)
Apr 30, 2004 10.67 11.05 10.61 10.68 66,582 -0.09(-0.88%)
Apr 29, 2004 11.38 11.64 10.78 10.78 54,054 -0.62(-5.41%)
Apr 28, 2004 11.47 11.86 11.18 11.39 73,542 -0.05(-0.41%)
Apr 27, 2004 11.44 11.95 11.05 11.44 108,805 -0.12(-1.01%)
Apr 26, 2004 11.42 11.60 11.40 11.56 107,181 +0.25(+2.21%)
Apr 23, 2004 11.05 11.47 11.02 11.31 131,425 +0.47(+4.34%)
Apr 22, 2004 10.78 11.60 10.43 10.84 252,294 +1.18(+12.18%)
Apr 21, 2004 10.00 10.02 9.483 9.660 78,994 -0.30(-2.99%)
Apr 20, 2004 10.36 10.64 9.910 9.957 38,163 -0.32(-3.14%)
Apr 19, 2004 10.04 10.28 9.910 10.28 15,891 +0.27(+2.67%)
Apr 16, 2004 10.17 10.17 9.910 10.01 23,895 +0.06(+0.65%)
Apr 15, 2004 9.987 10.49 9.918 9.948 31,087 -0.31(-2.98%)
Apr 14, 2004 10.06 10.43 10.04 10.25 11,947 -0.10(-0.96%)
Apr 13, 2004 10.95 11.06 10.13 10.35 32,595 -0.53(-4.91%)
Apr 12, 2004 10.26 10.96 10.26 10.89 40,019 +0.53(+5.08%)
Apr 08, 2004 10.40 10.75 10.21 10.36 47,675 -0.12(-1.11%)
Apr 07, 2004 10.60 10.78 10.47 10.48 32,363 -0.14(-1.30%)
Apr 06, 2004 10.21 10.72 10.13 10.62 28,535 +0.27(+2.63%)
Apr 05, 2004 10.36 10.36 9.914 10.35 24,475 +0.18(+1.74%)
Apr 02, 2004 10.34 10.43 10.08 10.17 27,839 +0.05(+0.51%)
Apr 01, 2004 10.30 10.60 10.06 10.12 26,795 -0.44(-4.13%)
Mar 31, 2004 10.35 10.60 9.914 10.55 50,574 +0.30(+2.90%)
Mar 30, 2004 10.23 10.34 10.02 10.25 22,967 +0.02(+0.17%)
Mar 29, 2004 9.914 10.35 9.914 10.24 44,891 +0.44(+4.44%)
Mar 26, 2004 9.698 9.858 9.492 9.802 100,337 +0.12(+1.20%)
Mar 25, 2004 9.660 10.01 9.522 9.686 53,938 -0.05(-0.53%)
Mar 24, 2004 9.698 10.02 9.548 9.737 64,958 +0.04(+0.40%)
Mar 23, 2004 10.44 10.44 9.642 9.698 86,882 +0.36(+3.88%)
Mar 22, 2004 9.957 10.02 9.280 9.336 40,367 -0.32(-3.30%)
Mar 19, 2004 10.02 10.02 9.582 9.655 44,079 -0.27(-2.74%)
Mar 18, 2004 9.798 10.08 9.371 9.927 84,794 +0.24(+2.45%)
Mar 17, 2004 9.698 9.828 9.526 9.690 107,065 +0.41(+4.46%)
Mar 16, 2004 10.02 10.22 9.250 9.276 139,197 -0.62(-6.23%)
Mar 15, 2004 10.53 10.67 9.880 9.892 70,178 -0.53(-5.09%)
Mar 12, 2004 10.02 11.20 9.944 10.42 61,014 +0.41(+4.13%)
Mar 11, 2004 10.22 10.46 10.00 10.01 35,379 -0.39(-3.73%)
Mar 10, 2004 10.73 10.88 10.35 10.40 20,879 -0.38(-3.48%)
Mar 09, 2004 10.86 10.94 10.77 10.77 14,615 -0.11(-0.99%)
Mar 08, 2004 10.63 10.94 10.51 10.88 37,119 +0.36(+3.40%)
Mar 05, 2004 10.26 10.60 10.16 10.52 53,938 +0.09(+0.91%)
Mar 04, 2004 10.27 10.54 10.27 10.43 25,055 +0.08(+0.79%)
Mar 03, 2004 10.65 10.65 10.35 10.35 68,206 -0.09(-0.82%)
Mar 02, 2004 10.80 10.97 10.43 10.43 30,275 -0.37(-3.43%)
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.