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 (%)
Sep 30, 2003 8.815 8.815 8.617 8.617 29,321 -0.25(-2.87%)
Sep 29, 2003 8.720 8.923 8.604 8.871 88,305 +0.15(+1.73%)
Sep 26, 2003 8.948 8.948 8.621 8.720 52,210 -0.23(-2.60%)
Sep 25, 2003 9.173 9.177 8.923 8.953 65,839 -0.24(-2.66%)
Sep 24, 2003 9.492 9.698 9.108 9.197 89,503 -0.29(-3.10%)
Sep 23, 2003 9.461 10.02 9.405 9.492 45,467 +0.13(+1.38%)
Sep 22, 2003 9.457 9.569 9.298 9.362 43,654 -0.28(-2.95%)
Sep 19, 2003 9.660 9.992 9.440 9.647 62,390 -0.17(-1.71%)
Sep 18, 2003 9.009 9.888 9.009 9.815 131,384 +0.65(+7.05%)
Sep 17, 2003 9.052 9.194 8.961 9.168 54,994 +0.12(+1.29%)
Sep 16, 2003 9.039 9.371 9.039 9.052 53,262 +0.01(+0.14%)
Sep 15, 2003 9.565 9.694 8.979 9.039 63,218 -0.59(-6.13%)
Sep 12, 2003 9.582 9.875 9.332 9.630 79,922 -0.06(-0.62%)
Sep 11, 2003 9.440 9.716 8.793 9.690 181,884 +0.25(+2.65%)
Sep 10, 2003 10.13 10.16 9.380 9.440 220,163 -0.69(-6.81%)
Sep 09, 2003 9.918 10.30 9.914 10.13 78,646 -0.21(-2.04%)
Sep 08, 2003 10.45 10.45 10.16 10.34 110,777 -0.03(-0.29%)
Sep 05, 2003 10.44 10.56 10.16 10.37 50,007 -0.08(-0.79%)
Sep 04, 2003 10.69 10.73 10.41 10.45 45,007 -0.16(-1.50%)
Sep 03, 2003 10.39 10.82 10.36 10.61 100,105 -0.16(-1.44%)
Sep 02, 2003 10.48 10.82 10.16 10.77 82,474 -0.01(-0.08%)
Aug 29, 2003 10.44 10.78 10.34 10.78 52,894 +0.39(+3.78%)
Aug 28, 2003 10.26 10.71 10.22 10.38 61,942 +0.19(+1.90%)
Aug 27, 2003 10.56 10.56 10.04 10.19 39,671 -0.22(-2.15%)
Aug 26, 2003 9.811 10.59 9.677 10.41 95,698 +0.61(+6.20%)
Aug 25, 2003 9.841 9.897 9.483 9.806 106,021 -0.34(-3.36%)
Aug 22, 2003 10.72 10.86 9.750 10.15 89,086 -0.57(-5.35%)
Aug 21, 2003 10.45 10.77 10.24 10.72 53,010 +0.25(+2.43%)
Aug 20, 2003 10.35 10.64 10.35 10.47 46,051 -0.05(-0.49%)
Aug 19, 2003 10.35 10.71 10.13 10.52 112,401 +0.21(+2.01%)
Aug 18, 2003 9.718 10.35 9.586 10.31 81,662 +0.65(+6.69%)
Aug 15, 2003 9.884 9.918 9.457 9.664 22,503 -0.09(-0.88%)
Aug 14, 2003 9.483 9.802 9.466 9.750 87,230 +0.26(+2.77%)
Aug 13, 2003 9.724 9.724 9.367 9.487 64,610 -0.00(-0.05%)
Aug 12, 2003 8.789 9.638 8.681 9.492 180,724 +0.66(+7.52%)
Aug 11, 2003 8.582 8.910 8.556 8.828 103,469 +0.39(+4.65%)
Aug 08, 2003 8.285 8.806 8.285 8.436 109,965 +0.19(+2.25%)
Aug 07, 2003 8.923 8.923 8.220 8.250 264,822 -0.83(-9.12%)
Aug 06, 2003 8.793 9.384 8.793 9.078 47,559 +0.18(+1.99%)
Aug 05, 2003 8.772 9.246 8.772 8.901 93,494 -0.07(-0.82%)
Aug 04, 2003 8.815 9.108 8.802 8.974 58,694 -0.03(-0.29%)
Aug 01, 2003 9.410 9.509 8.543 9.000 95,118 -0.35(-3.73%)
Jul 31, 2003 9.673 9.677 9.306 9.349 67,162 -0.20(-2.08%)
Jul 30, 2003 9.720 9.784 9.380 9.548 62,058 -0.28(-2.89%)
Jul 29, 2003 9.638 9.845 9.267 9.832 23,779 +0.44(+4.73%)
Jul 28, 2003 9.914 10.26 9.267 9.388 59,042 -0.52(-5.26%)
Jul 25, 2003 9.733 9.910 9.569 9.910 21,691 +0.09(+0.92%)
Jul 24, 2003 9.690 10.09 9.634 9.819 78,530 +0.08(+0.80%)
Jul 23, 2003 9.453 9.746 9.440 9.742 104,165 +0.20(+2.08%)
Jul 22, 2003 8.974 9.608 8.759 9.543 91,058 +0.51(+5.63%)
Jul 21, 2003 9.660 9.948 8.772 9.035 119,825 -0.85(-8.59%)
Jul 18, 2003 9.746 9.936 9.625 9.884 90,710 +0.14(+1.46%)
Jul 17, 2003 10.26 10.37 9.569 9.742 111,009 -0.60(-5.83%)
Jul 16, 2003 10.22 10.48 10.22 10.35 80,386 +0.00(+0.00%)
Jul 15, 2003 10.22 10.43 10.22 10.35 63,102 +0.01(+0.08%)
Jul 14, 2003 10.49 10.49 10.22 10.34 63,334 -0.08(-0.75%)
Jul 11, 2003 10.37 10.45 10.37 10.41 41,762 +0.04(+0.37%)
Jul 10, 2003 10.35 10.47 10.31 10.38 137,921 -0.05(-0.45%)
Jul 09, 2003 10.41 10.52 10.30 10.42 101,497 -0.01(-0.08%)
Jul 08, 2003 10.50 10.50 10.37 10.43 192,440 -0.04(-0.37%)
Jul 07, 2003 10.19 10.69 10.19 10.47 205,083 +0.19(+1.84%)
Jul 03, 2003 10.08 10.35 10.08 10.28 54,286 -0.06(-0.58%)
Jul 02, 2003 10.35 10.36 9.897 10.34 155,058 -0.00(-0.04%)
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.