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 (%)
Jun 30, 2003 10.11 10.25 9.776 9.802 106,216 -0.29(-2.86%)
Jun 27, 2003 10.32 10.34 9.901 10.09 108,225 -0.16(-1.56%)
Jun 26, 2003 9.660 10.28 9.444 10.25 100,337 +0.68(+7.06%)
Jun 25, 2003 9.397 9.647 9.259 9.574 65,654 +0.24(+2.54%)
Jun 24, 2003 9.289 9.436 9.181 9.336 43,847 -0.07(-0.73%)
Jun 23, 2003 9.655 9.755 9.336 9.405 125,741 -0.28(-2.89%)
Jun 20, 2003 9.862 9.931 9.591 9.686 34,103 -0.22(-2.22%)
Jun 19, 2003 9.914 10.01 9.755 9.905 46,515 -0.13(-1.25%)
Jun 18, 2003 9.569 10.24 9.569 10.03 120,985 +0.42(+4.35%)
Jun 17, 2003 9.681 9.798 9.586 9.612 72,034 -0.06(-0.62%)
Jun 16, 2003 10.02 10.02 9.505 9.673 105,441 -0.34(-3.44%)
Jun 13, 2003 10.03 10.09 9.914 10.02 52,314 -0.13(-1.32%)
Jun 12, 2003 10.13 10.41 10.06 10.15 55,214 +0.09(+0.86%)
Jun 11, 2003 9.849 10.08 9.703 10.06 119,477 +0.26(+2.64%)
Jun 10, 2003 9.828 9.914 9.703 9.806 59,506 -0.03(-0.26%)
Jun 09, 2003 9.785 10.19 9.763 9.832 45,570 +0.03(+0.31%)
Jun 06, 2003 9.647 9.983 9.612 9.802 52,662 +0.05(+0.49%)
Jun 05, 2003 9.858 10.13 9.703 9.755 106,253 -0.16(-1.65%)
Jun 04, 2003 9.785 10.10 9.785 9.918 233,967 +0.05(+0.48%)
Jun 03, 2003 9.255 10.09 9.130 9.871 276,654 +0.56(+6.02%)
Jun 02, 2003 9.082 9.311 9.052 9.311 202,995 +0.25(+2.76%)
May 30, 2003 8.836 9.138 8.711 9.061 127,249 +0.23(+2.59%)
May 29, 2003 8.621 8.983 8.513 8.832 213,087 +0.21(+2.45%)
May 28, 2003 8.660 8.746 8.561 8.621 51,850 +0.00(+0.00%)
May 27, 2003 8.526 8.664 8.509 8.621 103,353 +0.15(+1.73%)
May 23, 2003 8.272 8.539 8.272 8.474 35,959 +0.08(+0.98%)
May 22, 2003 8.345 8.483 8.345 8.392 42,339 +0.02(+0.21%)
May 21, 2003 8.233 8.444 8.233 8.375 5,103 +0.12(+1.41%)
May 20, 2003 8.190 8.444 8.142 8.259 56,374 +0.05(+0.63%)
May 19, 2003 8.328 8.513 8.190 8.207 49,994 -0.31(-3.69%)
May 16, 2003 8.328 8.556 8.289 8.522 84,214 +0.10(+1.18%)
May 15, 2003 8.315 8.436 8.069 8.423 87,810 +0.04(+0.46%)
May 14, 2003 8.341 8.392 8.237 8.384 33,755 +0.05(+0.57%)
May 13, 2003 8.621 8.621 8.276 8.336 26,215 -0.28(-3.20%)
May 12, 2003 8.582 8.621 8.522 8.612 34,567 -0.01(-0.10%)
May 09, 2003 8.548 8.642 8.548 8.621 56,142 +0.00(+0.00%)
May 08, 2003 8.651 8.681 8.548 8.621 46,515 -0.04(-0.50%)
May 07, 2003 8.621 8.798 8.405 8.664 128,641 +0.04(+0.50%)
May 06, 2003 8.612 8.729 8.504 8.621 51,270 -0.05(-0.60%)
May 05, 2003 8.617 8.681 8.384 8.673 88,506 +0.07(+0.85%)
May 02, 2003 8.371 8.742 8.367 8.599 52,082 +0.28(+3.31%)
May 01, 2003 8.298 8.457 8.285 8.323 44,775 +0.02(+0.21%)
Apr 30, 2003 8.392 8.410 8.285 8.306 48,487 -0.10(-1.18%)
Apr 29, 2003 8.414 8.470 8.323 8.405 47,327 +0.00(+0.00%)
Apr 28, 2003 8.267 8.418 8.224 8.405 64,146 +0.17(+2.04%)
Apr 25, 2003 7.940 8.496 7.867 8.237 78,414 +0.30(+3.75%)
Apr 24, 2003 7.466 7.983 7.466 7.940 81,430 +0.44(+5.80%)
Apr 23, 2003 7.436 7.548 7.436 7.504 33,523 +0.03(+0.40%)
Apr 22, 2003 7.332 7.548 7.332 7.474 30,739 +0.06(+0.76%)
Apr 21, 2003 7.362 7.423 7.315 7.418 21,807 +0.03(+0.41%)
Apr 17, 2003 7.397 7.427 7.323 7.388 19,487 +0.02(+0.23%)
Apr 16, 2003 7.418 7.461 7.315 7.371 24,475 +0.03(+0.35%)
Apr 15, 2003 7.461 7.461 7.332 7.345 11,831 -0.09(-1.16%)
Apr 14, 2003 7.216 7.440 7.173 7.431 16,007 +0.25(+3.48%)
Apr 11, 2003 7.293 7.293 7.177 7.181 8,351 -0.08(-1.13%)
Apr 10, 2003 7.267 7.289 7.250 7.263 16,355 -0.00(-0.06%)
Apr 09, 2003 7.069 7.315 7.069 7.267 22,155 +0.13(+1.87%)
Apr 08, 2003 7.151 7.298 7.069 7.134 86,070 -0.03(-0.42%)
Apr 07, 2003 7.302 7.384 7.134 7.164 178,636 -0.09(-1.25%)
Apr 04, 2003 7.259 7.298 7.220 7.254 35,727 +0.00(+0.00%)
Apr 03, 2003 7.470 7.500 7.237 7.254 32,711 -0.28(-3.77%)
Apr 02, 2003 7.561 7.638 7.496 7.539 19,951 -0.06(-0.79%)
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.