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 (%)
Dec 31, 2003 11.29 11.29 10.91 11.12 60,666 -0.06(-0.58%)
Dec 30, 2003 10.95 11.29 10.84 11.19 65,837 +0.23(+2.09%)
Dec 29, 2003 10.97 11.06 10.71 10.96 28,905 +0.10(+0.95%)
Dec 26, 2003 10.57 10.85 10.57 10.85 8,645 +0.09(+0.88%)
Dec 24, 2003 10.78 10.82 10.59 10.76 38,722 -0.23(-2.08%)
Dec 23, 2003 10.76 11.02 10.45 10.99 98,974 +0.22(+2.08%)
Dec 22, 2003 10.35 10.78 10.17 10.76 49,008 +0.41(+4.00%)
Dec 19, 2003 10.33 10.40 10.01 10.35 37,904 +0.17(+1.70%)
Dec 18, 2003 9.720 10.32 9.720 10.18 39,571 +0.33(+3.37%)
Dec 17, 2003 9.668 9.969 9.668 9.845 42,936 +0.05(+0.48%)
Dec 16, 2003 9.854 10.10 9.642 9.798 65,503 -0.22(-2.24%)
Dec 15, 2003 10.13 10.37 9.892 10.02 43,296 -0.34(-3.25%)
Dec 12, 2003 10.34 10.36 10.04 10.36 26,207 +0.07(+0.71%)
Dec 11, 2003 9.914 10.37 10.09 10.28 21,482 +0.37(+3.74%)
Dec 10, 2003 10.17 10.20 9.914 9.914 36,329 -0.13(-1.29%)
Dec 09, 2003 10.26 10.45 9.918 10.04 54,366 -0.28(-2.75%)
Dec 08, 2003 10.30 10.41 9.858 10.33 54,205 +0.01(+0.09%)
Dec 05, 2003 10.17 10.22 10.02 10.32 23,336 +0.15(+1.44%)
Dec 04, 2003 10.06 10.28 9.940 10.17 50,859 +0.17(+1.72%)
Dec 03, 2003 9.892 10.25 9.892 10.00 97,994 +0.06(+0.65%)
Dec 02, 2003 9.910 9.974 9.828 9.936 41,074 +0.02(+0.22%)
Dec 01, 2003 9.987 10.03 9.802 9.914 65,793 +0.10(+1.05%)
Nov 28, 2003 10.00 10.05 9.806 9.811 17,897 -0.23(-2.33%)
Nov 26, 2003 10.24 10.26 9.966 10.04 21,148 -0.09(-0.93%)
Nov 25, 2003 9.914 10.21 9.914 10.14 29,731 +0.23(+2.35%)
Nov 24, 2003 9.664 10.06 9.556 9.905 42,303 +0.42(+4.41%)
Nov 21, 2003 9.522 9.642 9.522 9.487 38,510 +0.14(+1.52%)
Nov 20, 2003 9.591 9.746 9.306 9.345 43,144 -0.36(-3.69%)
Nov 19, 2003 9.742 9.897 9.698 9.703 32,811 -0.04(-0.40%)
Nov 18, 2003 9.953 9.961 9.698 9.742 38,047 +0.02(+0.22%)
Nov 17, 2003 9.892 9.897 9.698 9.720 71,065 -0.22(-2.17%)
Nov 14, 2003 10.02 10.03 9.798 9.936 50,085 +0.01(+0.09%)
Nov 13, 2003 10.08 10.08 9.832 9.927 23,445 -0.05(-0.48%)
Nov 12, 2003 9.832 10.04 9.767 9.974 121,957 +0.06(+0.61%)
Nov 11, 2003 9.996 10.04 9.849 9.914 43,147 -0.08(-0.78%)
Nov 10, 2003 10.01 10.16 9.897 9.992 93,443 +0.08(+0.78%)
Nov 07, 2003 10.21 10.35 9.720 9.914 50,588 -0.22(-2.13%)
Nov 06, 2003 10.29 10.29 10.03 10.13 18,085 +0.00(+0.00%)
Nov 05, 2003 10.21 10.29 9.944 10.13 80,380 -0.12(-1.18%)
Nov 04, 2003 10.19 10.30 9.957 10.25 61,311 +0.08(+0.76%)
Nov 03, 2003 10.23 10.35 10.03 10.17 140,038 -0.06(-0.55%)
Oct 31, 2003 10.21 10.36 9.979 10.23 35,093 -0.01(-0.08%)
Oct 30, 2003 10.18 10.36 9.789 10.24 48,562 +0.06(+0.59%)
Oct 29, 2003 10.19 10.35 10.10 10.18 38,078 -0.21(-1.99%)
Oct 28, 2003 10.63 10.63 10.14 10.38 69,161 -0.07(-0.70%)
Oct 27, 2003 10.36 10.56 10.28 10.46 153,696 +0.21(+2.06%)
Oct 24, 2003 10.24 10.67 9.806 10.25 110,313 +0.55(+5.64%)
Oct 23, 2003 9.703 10.43 9.423 9.698 208,331 -0.22(-2.17%)
Oct 22, 2003 10.11 10.56 9.716 9.914 92,218 -0.42(-4.05%)
Oct 21, 2003 9.936 10.43 9.897 10.33 59,284 +0.44(+4.40%)
Oct 20, 2003 9.776 10.15 9.690 9.897 77,245 -0.03(-0.30%)
Oct 17, 2003 9.940 10.11 9.483 9.927 80,973 -0.03(-0.35%)
Oct 16, 2003 9.957 10.35 9.914 9.961 41,873 -0.06(-0.60%)
Oct 15, 2003 9.914 10.12 9.724 10.02 69,639 +0.27(+2.74%)
Oct 14, 2003 9.461 9.888 9.418 9.755 61,907 +0.31(+3.29%)
Oct 13, 2003 8.742 9.591 8.716 9.444 111,283 +0.77(+8.84%)
Oct 10, 2003 8.673 8.884 8.522 8.677 73,591 +0.06(+0.65%)
Oct 09, 2003 8.858 9.242 8.552 8.621 61,859 -0.30(-3.38%)
Oct 08, 2003 8.948 9.492 8.879 8.923 78,485 -0.11(-1.24%)
Oct 07, 2003 9.117 9.388 8.910 9.035 43,095 -0.16(-1.69%)
Oct 06, 2003 9.289 9.423 9.082 9.190 20,692 -0.12(-1.25%)
Oct 03, 2003 9.181 9.483 8.923 9.306 58,229 +0.16(+1.75%)
Oct 02, 2003 8.811 9.246 8.772 9.146 45,433 +0.37(+4.17%)
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.