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 (%)
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%)
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.