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 (%)
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%)
Apr 01, 2003 7.285 7.621 7.177 7.599 34,219 +0.44(+6.20%)
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%)
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.