Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: COHR )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 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 (%)
Oct 31, 2003 5.936 6.016 5.608 5.630 1,105,515 -0.25(-4.21%)
Oct 30, 2003 6.012 6.053 5.821 5.877 316,046 -0.13(-2.24%)
Oct 29, 2003 5.762 6.046 5.755 6.012 564,907 +0.22(+3.85%)
Oct 28, 2003 5.733 5.838 5.691 5.789 1,109,220 +0.07(+1.20%)
Oct 27, 2003 5.500 5.720 5.490 5.720 587,896 +0.17(+3.04%)
Oct 24, 2003 5.409 5.608 5.402 5.551 871,835 +0.12(+2.16%)
Oct 23, 2003 6.036 6.070 5.341 5.434 3,609,088 -0.97(-15.11%)
Oct 22, 2003 6.587 6.597 6.276 6.401 566,243 -0.19(-2.93%)
Oct 21, 2003 6.611 6.731 6.584 6.594 469,651 -0.06(-0.96%)
Oct 20, 2003 6.604 6.665 6.533 6.658 266,060 +0.06(+0.85%)
Oct 17, 2003 6.765 6.827 6.553 6.601 475,215 -0.22(-3.16%)
Oct 16, 2003 6.785 6.844 6.719 6.817 172,434 +0.03(+0.47%)
Oct 15, 2003 6.721 6.851 6.665 6.785 257,350 +0.07(+1.09%)
Oct 14, 2003 6.775 6.814 6.606 6.712 340,048 -0.12(-1.72%)
Oct 13, 2003 6.824 6.876 6.753 6.829 242,030 +0.00(+0.04%)
Oct 10, 2003 6.577 6.834 6.504 6.827 414,130 +0.24(+3.60%)
Oct 09, 2003 6.594 6.937 6.560 6.589 601,521 +0.03(+0.41%)
Oct 08, 2003 6.631 6.631 6.494 6.562 233,152 -0.06(-0.96%)
Oct 07, 2003 6.425 6.631 6.418 6.626 394,495 +0.13(+2.07%)
Oct 06, 2003 6.557 6.631 6.384 6.491 575,983 -0.10(-1.49%)
Oct 03, 2003 6.435 6.726 6.374 6.589 844,017 +0.25(+4.02%)
Oct 02, 2003 6.185 6.418 6.144 6.335 494,208 +0.19(+3.14%)
Oct 01, 2003 6.136 6.264 6.097 6.142 560,985 +0.11(+1.87%)
Sep 30, 2003 6.273 6.273 5.985 6.029 894,746 -0.25(-4.05%)
Sep 29, 2003 6.048 6.283 5.943 6.283 571,391 +0.33(+5.46%)
Sep 26, 2003 6.154 6.215 5.916 5.958 510,689 -0.17(-2.83%)
Sep 25, 2003 6.318 6.364 6.132 6.132 656,650 -0.18(-2.91%)
Sep 24, 2003 6.401 6.486 6.168 6.315 688,770 -0.12(-1.83%)
Sep 23, 2003 6.420 6.489 6.300 6.433 358,167 +0.09(+1.35%)
Sep 22, 2003 6.315 6.442 6.242 6.347 604,601 -0.06(-0.92%)
Sep 19, 2003 6.362 6.516 6.354 6.406 533,653 -0.03(-0.46%)
Sep 18, 2003 6.376 6.506 6.374 6.435 555,662 -0.01(-0.11%)
Sep 17, 2003 6.406 6.474 6.374 6.442 377,042 +0.02(+0.27%)
Sep 16, 2003 6.469 6.523 6.389 6.425 1,322,129 -0.02(-0.34%)
Sep 15, 2003 6.413 6.614 6.408 6.447 804,016 +0.04(+0.61%)
Sep 12, 2003 6.555 6.555 6.376 6.408 277,810 -0.10(-1.50%)
Sep 11, 2003 6.300 6.594 6.300 6.506 314,988 +0.12(+1.92%)
Sep 10, 2003 6.712 6.776 6.340 6.384 821,992 -0.41(-6.02%)
Sep 09, 2003 6.810 6.866 6.663 6.792 280,262 -0.08(-1.21%)
Sep 08, 2003 6.775 6.890 6.775 6.875 729,661 +0.10(+1.44%)
Sep 05, 2003 6.932 6.956 6.778 6.778 414,432 -0.18(-2.64%)
Sep 04, 2003 6.758 7.025 6.751 6.961 531,108 +0.19(+2.86%)
Sep 03, 2003 6.496 6.768 6.496 6.768 855,902 +0.25(+3.83%)
Sep 02, 2003 6.420 6.587 6.362 6.518 393,837 +0.11(+1.64%)
Aug 29, 2003 6.315 6.451 6.315 6.413 314,988 +0.05(+0.73%)
Aug 28, 2003 6.408 6.433 6.303 6.366 726,801 +0.00(+0.04%)
Aug 27, 2003 6.340 6.437 6.320 6.364 382,398 +0.00(+0.00%)
Aug 26, 2003 6.437 6.442 6.340 6.364 491,479 -0.06(-0.95%)
Aug 25, 2003 6.499 6.582 6.384 6.425 494,748 -0.10(-1.46%)
Aug 22, 2003 6.785 6.846 6.508 6.521 419,984 -0.23(-3.44%)
Aug 21, 2003 6.570 6.753 6.567 6.753 642,641 +0.21(+3.22%)
Aug 20, 2003 6.464 6.577 6.370 6.543 925,763 +0.06(+0.94%)
Aug 19, 2003 6.340 6.511 6.266 6.482 790,943 +0.09(+1.38%)
Aug 18, 2003 5.972 6.393 5.972 6.393 803,608 +0.36(+6.01%)
Aug 15, 2003 5.972 6.041 5.936 6.031 180,985 +0.03(+0.45%)
Aug 14, 2003 5.767 6.009 5.750 6.004 641,415 +0.21(+3.55%)
Aug 13, 2003 5.875 5.887 5.728 5.799 892,671 -0.08(-1.29%)
Aug 12, 2003 5.647 5.884 5.632 5.875 422,435 +0.16(+2.87%)
Aug 11, 2003 5.598 5.740 5.539 5.711 286,798 +0.14(+2.46%)
Aug 08, 2003 5.679 5.679 5.544 5.573 410,587 -0.06(-1.09%)
Aug 07, 2003 5.701 5.701 5.534 5.635 495,156 -0.06(-1.12%)
Aug 06, 2003 5.642 5.733 5.507 5.698 494,748 -0.00(-0.04%)
Aug 05, 2003 5.718 5.872 5.605 5.701 706,374 -0.11(-1.81%)
Aug 04, 2003 5.804 5.875 5.630 5.806 385,258 +0.04(+0.68%)
Aug 01, 2003 5.977 6.021 5.691 5.767 726,393 -0.23(-3.76%)
Jul 31, 2003 5.933 6.095 5.713 5.992 931,074 -0.03(-0.45%)
Jul 30, 2003 6.225 6.225 5.943 6.019 774,193 +0.02(+0.37%)
Jul 29, 2003 6.058 6.087 5.679 5.997 738,241 -0.06(-1.01%)
Jul 28, 2003 6.029 6.124 5.892 6.058 689,215 +0.05(+0.77%)
Jul 25, 2003 6.046 6.080 5.779 6.012 620,580 -0.01(-0.12%)
Jul 24, 2003 6.007 6.119 5.921 6.019 544,182 +0.03(+0.45%)
Jul 23, 2003 5.897 6.095 5.647 5.992 422,435 +0.09(+1.45%)
Jul 22, 2003 5.786 6.051 5.777 5.906 435,509 +0.18(+3.12%)
Jul 21, 2003 5.835 5.919 5.696 5.728 407,728 -0.19(-3.27%)
Jul 18, 2003 5.752 5.933 5.752 5.921 373,001 +0.16(+2.72%)
Jul 17, 2003 6.070 6.092 5.764 5.764 623,439 -0.34(-5.61%)
Jul 16, 2003 6.220 6.251 6.083 6.107 609,957 -0.08(-1.34%)
Jul 15, 2003 6.031 6.278 6.024 6.190 631,610 -0.03(-0.51%)
Jul 14, 2003 6.364 6.376 6.141 6.222 828,529 -0.05(-0.86%)
Jul 11, 2003 6.144 6.281 6.075 6.276 531,517 +0.13(+2.11%)
Jul 10, 2003 6.144 6.202 6.058 6.146 645,909 -0.05(-0.79%)
Jul 09, 2003 5.919 6.195 5.919 6.195 1,130,036 +0.23(+3.81%)
Jul 08, 2003 5.774 5.997 5.679 5.968 587,079 +0.10(+1.63%)
Jul 07, 2003 5.706 5.901 5.637 5.872 1,239,526 -0.00(-0.04%)
Jul 03, 2003 5.972 5.972 5.865 5.875 348,080 -0.12(-1.96%)
Jul 02, 2003 5.875 6.029 5.875 5.992 766,022 +0.07(+1.20%)
Jul 01, 2003 5.791 6.004 5.790 5.921 433,874 -0.00(-0.08%)
Jun 30, 2003 5.931 5.980 5.786 5.926 991,555 -0.00(-0.08%)
Jun 27, 2003 5.955 5.999 5.813 5.931 670,014 -0.01(-0.21%)
Jun 26, 2003 5.826 5.948 5.755 5.943 442,045 +0.18(+3.15%)
Jun 25, 2003 5.556 5.867 5.556 5.762 524,572 +0.18(+3.24%)
Jun 24, 2003 5.723 5.742 5.556 5.581 428,972 -0.09(-1.60%)
Jun 23, 2003 5.948 5.987 5.630 5.671 596,067 -0.34(-5.70%)
Jun 20, 2003 6.068 6.119 5.950 6.014 453,893 -0.08(-1.33%)
Jun 19, 2003 5.999 6.325 5.980 6.095 1,237,891 +0.08(+1.38%)
Jun 18, 2003 5.948 6.070 5.911 6.012 442,045 +0.00(+0.00%)
Jun 17, 2003 6.034 6.068 5.936 6.012 863,255 -0.06(-0.97%)
Jun 16, 2003 5.943 6.129 5.943 6.070 317,439 +0.09(+1.47%)
Jun 13, 2003 6.100 6.100 5.838 5.982 602,604 -0.11(-1.84%)
Jun 12, 2003 6.090 6.132 6.012 6.095 273,316 -0.02(-0.36%)
Jun 11, 2003 6.014 6.156 5.992 6.117 305,183 -0.00(-0.04%)
Jun 10, 2003 5.926 6.141 5.923 6.119 578,091 +0.14(+2.37%)
Jun 09, 2003 6.176 6.239 5.911 5.977 703,008 -0.20(-3.21%)
Jun 06, 2003 6.300 6.376 6.127 6.176 378,312 -0.07(-1.06%)
Jun 05, 2003 6.217 6.300 6.080 6.242 894,713 +0.00(+0.04%)
Jun 04, 2003 6.009 6.337 5.997 6.239 2,474,149 +0.21(+3.41%)
Jun 03, 2003 5.821 6.051 5.764 6.034 2,059,067 +0.22(+3.70%)
Jun 02, 2003 5.875 5.906 5.483 5.818 1,942,632 -0.11(-1.86%)
May 30, 2003 5.777 5.936 5.752 5.928 413,856 +0.24(+4.22%)
May 29, 2003 5.571 5.769 5.571 5.688 1,328,588 +0.03(+0.52%)
May 28, 2003 5.556 5.703 5.524 5.659 712,911 +0.12(+2.08%)
May 27, 2003 5.282 5.544 5.233 5.544 1,447,475 +0.19(+3.47%)
May 23, 2003 5.299 5.375 5.265 5.358 299,463 +0.05(+1.02%)
May 22, 2003 5.277 5.368 5.277 5.304 415,081 -0.01(-0.14%)
May 21, 2003 5.263 5.385 5.228 5.312 398,740 +0.00(+0.00%)
May 20, 2003 5.238 5.373 5.238 5.312 562,975 +0.05(+1.02%)
May 19, 2003 5.356 5.507 5.241 5.258 669,197 -0.10(-1.87%)
May 16, 2003 5.595 5.740 5.358 5.358 1,302,033 -0.39(-6.81%)
May 15, 2003 5.875 5.911 5.583 5.750 1,814,349 -0.19(-3.21%)
May 14, 2003 5.999 6.051 5.909 5.941 828,529 -0.07(-1.22%)
May 13, 2003 5.889 6.065 5.843 6.014 400,374 +0.05(+0.86%)
May 12, 2003 5.862 6.016 5.764 5.963 388,117 +0.09(+1.58%)
May 09, 2003 5.728 5.870 5.666 5.870 429,380 +0.19(+3.32%)
May 08, 2003 5.781 5.804 5.666 5.681 332,147 -0.09(-1.61%)
May 07, 2003 5.642 5.796 5.620 5.774 324,793 +0.04(+0.68%)
May 06, 2003 5.617 5.777 5.539 5.735 858,353 +0.11(+1.96%)
May 05, 2003 5.681 5.855 5.537 5.625 1,164,762 -0.07(-1.20%)
May 02, 2003 5.669 5.735 5.630 5.693 774,193 +0.04(+0.74%)
May 01, 2003 5.617 5.691 5.610 5.652 377,495 +0.02(+0.39%)
Apr 30, 2003 5.644 5.679 5.556 5.630 928,623 -0.06(-1.12%)
Apr 29, 2003 5.542 5.762 5.360 5.694 881,231 +0.07(+1.31%)
Apr 28, 2003 5.302 5.620 5.233 5.620 734,972 +0.26(+4.89%)
Apr 25, 2003 5.666 5.666 5.157 5.358 1,928,333 -0.36(-6.22%)
Apr 24, 2003 5.701 5.777 5.642 5.713 1,206,842 -0.00(-0.04%)
Apr 23, 2003 5.385 5.808 5.116 5.716 1,364,132 +0.31(+5.80%)
Apr 22, 2003 5.324 5.446 5.324 5.402 779,912 +0.01(+0.10%)
Apr 21, 2003 5.177 5.400 5.177 5.397 674,508 +0.25(+4.80%)
Apr 17, 2003 5.174 5.196 5.055 5.150 454,302 +0.03(+0.67%)
Apr 16, 2003 5.135 5.165 5.050 5.116 591,573 +0.04(+0.77%)
Apr 15, 2003 4.864 5.079 4.810 5.077 595,658 +0.18(+3.70%)
Apr 14, 2003 4.780 4.895 4.739 4.895 163,418 +0.15(+3.20%)
Apr 11, 2003 4.795 4.854 4.741 4.744 169,137 -0.05(-0.97%)
Apr 10, 2003 4.741 4.820 4.709 4.790 210,400 +0.00(+0.00%)
Apr 09, 2003 4.944 5.042 4.741 4.790 528,657 -0.16(-3.17%)
Apr 08, 2003 4.971 4.998 4.876 4.947 322,342 -0.06(-1.12%)
Apr 07, 2003 4.920 5.079 4.859 5.003 489,437 +0.16(+3.38%)
Apr 04, 2003 4.895 4.954 4.741 4.839 373,001 -0.10(-2.03%)
Apr 03, 2003 4.959 4.993 4.883 4.939 238,998 -0.02(-0.35%)
Apr 02, 2003 4.827 4.976 4.827 4.957 785,223 +0.18(+3.85%)
Apr 01, 2003 4.607 4.822 4.607 4.773 734,155 +0.18(+4.00%)
Mar 31, 2003 4.638 4.651 4.577 4.589 324,965 -0.05(-1.00%)
Mar 28, 2003 4.638 4.700 4.614 4.636 265,260 -0.03(-0.63%)
Mar 27, 2003 4.653 4.687 4.577 4.665 419,167 -0.04(-0.78%)
Mar 26, 2003 4.724 4.766 4.660 4.702 614,852 -0.07(-1.54%)
Mar 25, 2003 4.734 4.829 4.734 4.775 685,199 -0.00(-0.10%)
Mar 24, 2003 4.793 4.793 4.707 4.780 674,115 -0.05(-1.12%)
Mar 21, 2003 4.793 4.846 4.619 4.834 1,233,263 +0.19(+4.00%)
Mar 20, 2003 5.084 5.138 4.567 4.648 2,747,691 -0.47(-9.14%)
Mar 19, 2003 5.116 5.143 4.981 5.116 427,611 -0.03(-0.52%)
Mar 18, 2003 4.844 5.152 4.798 5.143 591,732 +0.35(+7.25%)
Mar 17, 2003 4.763 4.871 4.714 4.795 686,294 -0.00(-0.05%)
Mar 14, 2003 4.798 4.893 4.766 4.798 590,780 -0.01(-0.15%)
Mar 13, 2003 4.739 4.827 4.668 4.805 441,228 +0.10(+2.18%)
Mar 12, 2003 4.641 4.746 4.629 4.702 535,190 +0.04(+0.84%)
Mar 11, 2003 4.663 4.705 4.629 4.663 350,940 +0.00(+0.00%)
Mar 10, 2003 4.712 4.729 4.626 4.663 359,111 -0.08(-1.60%)
Mar 07, 2003 4.687 4.771 4.646 4.739 358,702 +0.02(+0.52%)
Mar 06, 2003 4.707 4.749 4.678 4.714 415,899 -0.00(-0.10%)
Mar 05, 2003 4.648 4.749 4.648 4.719 404,459 +0.07(+1.42%)
Mar 04, 2003 4.736 4.753 4.651 4.653 561,749 -0.10(-2.06%)
Mar 03, 2003 4.766 4.908 4.749 4.751 445,314 -0.04(-0.87%)
Feb 28, 2003 4.736 4.864 4.724 4.793 426,929 +0.06(+1.19%)
Feb 27, 2003 4.629 4.753 4.629 4.736 291,701 +0.09(+1.95%)
Feb 26, 2003 4.643 4.675 4.589 4.646 689,215 +0.03(+0.58%)
Feb 25, 2003 4.577 4.682 4.543 4.619 1,091,224 -0.01(-0.26%)
Feb 24, 2003 4.626 4.638 4.575 4.631 868,567 -0.03(-0.62%)
Feb 21, 2003 4.570 4.660 4.570 4.660 494,748 +0.05(+1.00%)
Feb 20, 2003 4.587 4.624 4.555 4.614 620,171 +0.04(+0.91%)
Feb 19, 2003 4.660 4.675 4.572 4.572 837,926 -0.10(-2.20%)
Feb 18, 2003 4.589 4.766 4.567 4.675 683,087 +0.11(+2.41%)
Feb 14, 2003 4.614 4.724 4.565 4.565 470,644 -0.04(-0.79%)
Feb 13, 2003 4.570 4.646 4.538 4.602 596,475 +0.01(+0.27%)
Feb 12, 2003 4.614 4.651 4.563 4.589 533,151 -0.05(-1.11%)
Feb 11, 2003 4.609 4.775 4.563 4.641 744,369 +0.00(+0.00%)
Feb 10, 2003 4.536 4.707 4.511 4.641 836,292 +0.10(+2.16%)
Feb 07, 2003 4.670 4.736 4.536 4.543 777,461 -0.06(-1.28%)
Feb 06, 2003 4.621 4.705 4.523 4.602 636,921 -0.04(-0.79%)
Feb 05, 2003 4.719 4.944 4.626 4.638 1,100,620 -0.13(-2.82%)
Feb 04, 2003 4.626 4.773 4.597 4.773 963,758 +0.12(+2.69%)
Feb 03, 2003 4.856 4.856 4.624 4.648 1,145,560 -0.19(-3.90%)
Jan 31, 2003 4.790 4.888 4.751 4.837 940,062 +0.02(+0.36%)
Jan 30, 2003 4.908 5.003 4.800 4.820 896,736 -0.08(-1.65%)
Jan 29, 2003 4.636 5.072 4.567 4.900 4,170,837 +0.61(+14.20%)
Jan 28, 2003 4.357 4.384 4.213 4.291 1,448,292 -0.07(-1.52%)
Jan 27, 2003 4.406 4.484 4.303 4.357 1,492,824 -0.10(-2.14%)
Jan 24, 2003 4.619 4.626 4.435 4.452 1,038,113 -0.12(-2.73%)
Jan 23, 2003 4.638 4.697 4.531 4.577 994,398 -0.02(-0.48%)
Jan 22, 2003 4.629 4.736 4.496 4.599 685,947 -0.04(-0.90%)
Jan 21, 2003 4.895 4.969 4.589 4.641 786,858 -0.23(-4.72%)
Jan 17, 2003 4.959 4.991 4.842 4.871 493,931 -0.18(-3.54%)
Jan 16, 2003 5.103 5.226 4.974 5.050 384,849 -0.10(-1.89%)
Jan 15, 2003 5.356 5.360 5.067 5.147 959,264 -0.22(-4.16%)
Jan 14, 2003 5.290 5.422 5.250 5.370 335,824 +0.07(+1.39%)
Jan 13, 2003 5.324 5.495 5.184 5.297 688,398 -0.01(-0.28%)
Jan 10, 2003 5.214 5.542 5.182 5.312 1,048,735 +0.05(+0.93%)
Jan 09, 2003 5.062 5.346 5.062 5.263 489,028 +0.15(+2.87%)
Jan 08, 2003 5.140 5.177 5.055 5.116 377,087 -0.02(-0.38%)
Jan 07, 2003 5.152 5.265 5.008 5.135 518,035 +0.02(+0.43%)
Jan 06, 2003 4.895 5.228 4.886 5.113 660,617 +0.20(+4.03%)
Jan 03, 2003 4.979 5.055 4.888 4.915 543,365 -0.10(-1.95%)
Jan 02, 2003 4.886 5.074 4.886 5.013 477,589 +0.13(+2.66%)
Dec 31, 2002 4.785 5.030 4.780 4.883 943,330 +0.08(+1.58%)
Dec 30, 2002 4.837 4.964 4.714 4.807 767,656 -0.03(-0.61%)
Dec 27, 2002 4.731 4.866 4.731 4.837 605,055 +0.09(+1.90%)
Dec 26, 2002 4.780 4.952 4.731 4.746 386,483 -0.01(-0.30%)
Dec 24, 2002 4.790 4.873 4.695 4.761 197,735 -0.10(-2.01%)
Dec 23, 2002 4.751 4.984 4.761 4.859 708,417 +0.00(+0.10%)
Dec 20, 2002 4.751 4.944 4.719 4.854 862,847 +0.07(+1.43%)
Dec 19, 2002 4.749 4.871 4.634 4.785 700,246 +0.04(+0.88%)
Dec 18, 2002 4.842 4.959 4.634 4.744 945,782 -0.14(-2.77%)
Dec 17, 2002 4.849 4.993 4.849 4.879 845,688 +0.00(+0.06%)
Dec 16, 2002 4.788 4.925 4.785 4.876 402,008 +0.08(+1.63%)
Dec 13, 2002 4.868 4.895 4.746 4.798 387,709 -0.10(-2.05%)
Dec 12, 2002 4.834 4.964 4.785 4.898 355,842 +0.05(+1.06%)
Dec 11, 2002 4.626 4.891 4.582 4.846 621,805 +0.18(+3.83%)
Dec 10, 2002 4.656 4.758 4.602 4.668 669,605 +0.02(+0.42%)
Dec 09, 2002 4.842 4.905 4.589 4.648 600,969 -0.28(-5.62%)
Dec 06, 2002 4.817 4.939 4.705 4.925 328,878 +0.06(+1.26%)
Dec 05, 2002 5.030 5.030 4.788 4.864 680,636 -0.19(-3.78%)
Dec 04, 2002 5.248 5.250 5.055 5.055 548,676 -0.24(-4.53%)
Dec 03, 2002 5.373 5.375 5.145 5.294 514,766 +0.02(+0.42%)
Dec 02, 2002 5.250 5.451 5.241 5.272 625,074 +0.16(+3.06%)
Nov 29, 2002 5.167 5.346 5.094 5.116 241,041 -0.12(-2.25%)
Nov 27, 2002 5.243 5.566 5.214 5.233 667,154 +0.03(+0.66%)
Nov 26, 2002 5.206 5.412 5.069 5.199 551,127 -0.07(-1.35%)
Nov 25, 2002 5.023 5.532 5.020 5.270 870,201 +0.20(+3.86%)
Nov 22, 2002 5.238 5.238 5.045 5.074 569,103 -0.19(-3.58%)
Nov 21, 2002 4.935 5.287 4.932 5.263 1,246,062 +0.31(+6.33%)
Nov 20, 2002 4.824 5.042 4.790 4.949 467,784 +0.10(+2.07%)
Nov 19, 2002 4.832 4.944 4.758 4.849 258,609 +0.00(+0.10%)
Nov 18, 2002 4.930 5.006 4.820 4.844 481,674 -0.11(-2.27%)
Nov 15, 2002 4.944 5.055 4.822 4.957 618,128 -0.02(-0.44%)
Nov 14, 2002 4.810 4.984 4.727 4.979 469,009 +0.19(+3.88%)
Nov 13, 2002 4.685 4.810 4.558 4.793 1,056,497 +0.11(+2.35%)
Nov 12, 2002 4.445 4.839 4.445 4.682 985,410 +0.24(+5.34%)
Nov 11, 2002 4.489 4.536 4.411 4.445 1,269,758 -0.05(-1.19%)
Nov 08, 2002 4.455 4.518 4.408 4.499 1,642,760 +0.07(+1.60%)
Nov 07, 2002 4.357 4.504 4.213 4.428 1,695,462 -0.03(-0.66%)
Nov 06, 2002 4.477 4.492 4.342 4.457 2,745,832 -0.02(-0.44%)
Nov 05, 2002 4.516 4.540 4.352 4.477 1,001,344 +0.00(+0.05%)
Nov 04, 2002 4.381 4.506 4.379 4.474 1,492,824 +0.10(+2.19%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.