Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Apr 01, 2002 6.509 6.660 6.509 6.638 16,587 +0.11(+1.65%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.