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 31, 2003 7.117 7.228 7.056 7.155 24,184 +0.03(+0.36%)
Mar 28, 2003 7.302 7.349 7.129 7.129 16,491 -0.16(-2.19%)
Mar 27, 2003 7.315 7.354 7.280 7.289 1,693,565 -0.02(-0.29%)
Mar 26, 2003 7.543 7.556 7.280 7.311 32,365 -0.24(-3.14%)
Mar 25, 2003 7.203 7.556 7.203 7.547 32,479 +0.30(+4.10%)
Mar 24, 2003 7.311 7.315 7.233 7.250 9,511 -0.06(-0.88%)
Mar 21, 2003 7.308 7.315 7.220 7.315 31,203 +0.02(+0.30%)
Mar 20, 2003 7.328 7.405 7.220 7.293 38,453 -0.11(-1.51%)
Mar 19, 2003 7.802 7.802 7.181 7.405 144,417 -0.40(-5.14%)
Mar 18, 2003 7.927 7.927 7.798 7.806 16,819 -0.16(-2.06%)
Mar 17, 2003 7.724 7.974 7.677 7.970 67,278 +0.20(+2.61%)
Mar 14, 2003 7.961 7.961 7.763 7.767 10,181 -0.16(-2.01%)
Mar 13, 2003 7.867 7.974 7.759 7.927 34,451 +0.06(+0.77%)
Mar 12, 2003 7.858 7.867 7.772 7.867 1,415,170 +0.01(+0.11%)
Mar 11, 2003 7.828 7.918 7.828 7.858 35,727 +0.01(+0.11%)
Mar 10, 2003 7.849 7.918 7.763 7.849 26,215 +0.07(+0.88%)
Mar 07, 2003 7.759 7.931 7.759 7.781 25,519 -0.03(-0.44%)
Mar 06, 2003 7.694 7.867 7.582 7.815 32,247 +0.13(+1.63%)
Mar 05, 2003 7.716 7.754 7.526 7.689 40,599 +0.11(+1.42%)
Mar 04, 2003 7.789 7.867 7.444 7.582 25,983 -0.24(-3.03%)
Mar 03, 2003 7.974 7.974 7.759 7.819 54,634 -0.07(-0.93%)
Feb 28, 2003 7.823 7.892 7.556 7.892 43,847 +0.16(+2.12%)
Feb 27, 2003 7.759 7.759 7.642 7.729 63,334 -0.03(-0.33%)
Feb 26, 2003 7.716 7.754 7.586 7.754 12,875 +0.04(+0.50%)
Feb 25, 2003 7.638 7.759 7.375 7.716 41,759 +0.00(+0.06%)
Feb 24, 2003 7.716 7.793 7.496 7.711 24,359 -0.05(-0.61%)
Feb 21, 2003 7.914 7.914 7.492 7.759 39,671 -0.13(-1.64%)
Feb 20, 2003 7.190 7.974 7.190 7.888 292,777 +0.63(+8.61%)
Feb 19, 2003 7.004 7.306 6.888 7.263 36,887 +0.26(+3.70%)
Feb 18, 2003 6.798 7.004 6.767 7.004 11,947 +0.09(+1.24%)
Feb 14, 2003 6.875 6.931 6.802 6.918 5,451 +0.06(+0.87%)
Feb 13, 2003 6.919 7.004 6.681 6.858 17,979 -0.11(-1.60%)
Feb 12, 2003 7.112 7.112 6.897 6.970 11,831 -0.03(-0.37%)
Feb 11, 2003 7.082 7.181 6.897 6.996 16,819 -0.09(-1.28%)
Feb 10, 2003 7.134 7.224 6.953 7.086 7,191 +0.04(+0.61%)
Feb 07, 2003 7.211 7.220 7.043 7.044 8,931 -0.19(-2.62%)
Feb 06, 2003 7.095 7.263 7.095 7.233 9,279 +0.06(+0.90%)
Feb 05, 2003 7.198 7.302 7.112 7.168 24,591 -0.09(-1.25%)
Feb 04, 2003 7.155 7.302 7.112 7.259 49,298 +0.12(+1.69%)
Feb 03, 2003 6.970 7.173 6.970 7.138 15,659 +0.13(+1.84%)
Jan 31, 2003 6.910 7.009 6.884 7.009 14,731 +0.10(+1.43%)
Jan 30, 2003 6.892 7.004 6.858 6.910 27,018 +0.00(+0.00%)
Jan 29, 2003 6.875 6.910 6.875 6.910 13,223 +0.01(+0.19%)
Jan 28, 2003 6.789 6.987 6.681 6.897 30,159 +0.23(+3.49%)
Jan 27, 2003 6.651 7.112 6.608 6.664 78,762 -0.04(-0.58%)
Jan 24, 2003 6.897 6.897 6.694 6.703 91,174 -0.15(-2.20%)
Jan 23, 2003 6.298 6.897 6.298 6.854 144,069 +0.66(+10.57%)
Jan 22, 2003 6.323 6.328 6.194 6.198 7,191 -0.04(-0.62%)
Jan 21, 2003 6.384 6.461 6.237 6.237 11,599 -0.18(-2.83%)
Jan 17, 2003 6.591 6.591 6.358 6.419 141,981 -0.04(-0.66%)
Jan 16, 2003 6.789 6.789 6.461 6.461 12,991 -0.22(-3.23%)
Jan 15, 2003 6.892 6.892 6.677 6.677 12,411 -0.22(-3.13%)
Jan 14, 2003 6.742 6.897 6.698 6.892 6,263 +0.00(+0.07%)
Jan 13, 2003 7.224 7.306 6.780 6.888 38,163 -0.19(-2.69%)
Jan 10, 2003 7.091 7.168 7.004 7.078 20,995 -0.02(-0.24%)
Jan 09, 2003 6.470 7.117 6.470 7.095 27,027 +0.47(+7.16%)
Jan 08, 2003 6.836 6.836 6.423 6.621 17,863 -0.05(-0.78%)
Jan 07, 2003 6.703 6.892 6.552 6.673 22,271 -0.14(-2.09%)
Jan 06, 2003 6.685 7.151 6.617 6.815 24,359 +0.00(+0.06%)
Jan 03, 2003 6.875 7.190 6.793 6.810 13,223 -0.17(-2.47%)
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.