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, 2002 6.681 7.194 6.604 6.923 48,255 +0.11(+1.58%)
Dec 30, 2002 7.311 7.311 6.711 6.815 37,003 -0.26(-3.71%)
Dec 27, 2002 6.948 7.142 6.940 7.078 11,251 -0.05(-0.67%)
Dec 26, 2002 7.026 7.263 6.871 7.125 18,211 -0.18(-2.48%)
Dec 24, 2002 7.293 7.306 6.983 7.306 16,471 +0.02(+0.24%)
Dec 23, 2002 6.948 7.293 6.927 7.289 25,055 +0.28(+4.00%)
Dec 20, 2002 6.948 7.185 6.927 7.009 100,801 +0.03(+0.37%)
Dec 19, 2002 6.897 7.004 6.897 6.983 17,747 +0.09(+1.25%)
Dec 18, 2002 6.875 6.961 6.875 6.897 8,583 -0.06(-0.93%)
Dec 17, 2002 6.810 6.979 6.810 6.961 4,175 -0.06(-0.80%)
Dec 16, 2002 6.884 7.017 6.875 7.017 25,171 +0.13(+1.81%)
Dec 13, 2002 6.940 7.138 6.858 6.892 4,291 -0.01(-0.12%)
Dec 12, 2002 7.069 7.112 6.901 6.901 11,367 -0.17(-2.38%)
Dec 11, 2002 6.983 7.108 6.940 7.069 15,775 +0.10(+1.42%)
Dec 10, 2002 6.901 7.177 6.901 6.970 26,563 +0.07(+1.06%)
Dec 09, 2002 7.078 7.263 6.897 6.897 18,559 -0.17(-2.44%)
Dec 06, 2002 6.892 7.069 6.892 7.069 10,903 +0.17(+2.50%)
Dec 05, 2002 6.815 6.931 6.698 6.897 103,817 +0.24(+3.56%)
Dec 04, 2002 6.578 6.711 6.578 6.660 9,163 +0.03(+0.45%)
Dec 03, 2002 6.774 6.854 6.629 6.630 9,395 -0.14(-2.03%)
Dec 02, 2002 7.017 7.086 6.716 6.767 12,643 -0.21(-2.97%)
Nov 29, 2002 6.849 7.078 6.582 6.974 13,919 +0.16(+2.40%)
Nov 27, 2002 6.487 6.857 6.487 6.810 24,243 +0.28(+4.22%)
Nov 26, 2002 6.923 6.992 6.530 6.535 49,530 -0.38(-5.55%)
Nov 25, 2002 7.293 7.293 6.879 6.918 29,347 -0.45(-6.14%)
Nov 22, 2002 6.647 7.436 6.647 7.371 49,298 +0.70(+10.47%)
Nov 21, 2002 6.526 6.681 6.367 6.673 25,403 +0.02(+0.32%)
Nov 20, 2002 6.604 6.737 6.552 6.651 10,787 +0.06(+0.92%)
Nov 19, 2002 6.578 6.819 6.526 6.591 10,323 -0.17(-2.49%)
Nov 18, 2002 6.742 6.841 6.681 6.759 27,955 +0.19(+2.88%)
Nov 15, 2002 6.535 6.854 6.535 6.570 13,571 -0.10(-1.48%)
Nov 14, 2002 6.492 6.677 6.461 6.668 23,431 +0.18(+2.72%)
Nov 13, 2002 6.504 6.517 6.423 6.492 9,047 +0.05(+0.74%)
Nov 12, 2002 6.384 6.423 6.345 6.444 8,583 +0.04(+0.67%)
Nov 11, 2002 6.384 6.466 6.384 6.401 10,555 -0.00(-0.07%)
Nov 08, 2002 6.508 6.638 6.384 6.405 13,455 -0.06(-0.93%)
Nov 07, 2002 6.349 6.573 6.349 6.466 16,355 -0.04(-0.66%)
Nov 06, 2002 6.349 6.535 6.293 6.509 46,515 +0.14(+2.17%)
Nov 05, 2002 6.263 6.371 6.164 6.371 46,283 +0.01(+0.20%)
Nov 04, 2002 6.177 6.358 6.155 6.358 56,722 +0.25(+4.09%)
Nov 01, 2002 5.948 6.112 5.862 6.108 33,523 +0.20(+3.43%)
Oct 31, 2002 5.948 6.009 5.841 5.905 33,987 -0.04(-0.72%)
Oct 30, 2002 5.987 6.035 5.888 5.948 31,087 -0.03(-0.50%)
Oct 29, 2002 5.970 5.987 5.845 5.979 31,203 +0.01(+0.14%)
Oct 28, 2002 5.798 5.992 5.798 5.970 58,346 +0.00(+0.00%)
Oct 25, 2002 5.926 6.035 5.858 5.970 22,198 +0.04(+0.73%)
Oct 24, 2002 5.992 6.000 5.884 5.927 24,823 +0.00(+0.00%)
Oct 23, 2002 5.754 5.888 5.754 5.927 33,523 +0.17(+3.00%)
Oct 22, 2002 5.836 5.841 5.737 5.754 20,299 -0.09(-1.48%)
Oct 21, 2002 6.030 6.030 5.798 5.841 25,519 -0.21(-3.48%)
Oct 18, 2002 6.078 6.164 5.867 6.051 21,067 -0.00(-0.01%)
Oct 17, 2002 5.927 6.112 5.754 6.052 47,211 +0.04(+0.65%)
Oct 16, 2002 5.845 6.013 5.711 6.013 35,031 +0.04(+0.72%)
Oct 15, 2002 5.625 5.970 5.608 5.970 34,490 +0.32(+5.73%)
Oct 14, 2002 5.604 5.750 5.582 5.647 15,775 +0.00(+0.00%)
Oct 11, 2002 5.604 5.733 5.604 5.647 17,167 +0.00(+0.08%)
Oct 10, 2002 5.560 5.664 5.560 5.642 25,401 +0.04(+0.69%)
Oct 09, 2002 5.668 5.668 5.565 5.604 62,174 -0.14(-2.40%)
Oct 08, 2002 5.604 5.742 5.517 5.741 39,439 +0.14(+2.45%)
Oct 07, 2002 5.647 5.694 5.560 5.604 71,454 -0.09(-1.52%)
Oct 04, 2002 5.828 5.832 5.604 5.690 53,242 +0.06(+1.07%)
Oct 03, 2002 5.815 5.815 5.626 5.629 3,595 -0.11(-1.88%)
Oct 02, 2002 5.608 5.806 5.608 5.737 11,251 -0.09(-1.55%)
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.