Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Meridian Bioscience (NQ: VIVO )

33.97 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 30, 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 (%)
Dec 31, 2004 8.433 8.433 8.074 8.231 80,882 +0.02(+0.29%)
Dec 30, 2004 8.245 8.442 8.081 8.207 137,030 -0.23(-2.72%)
Dec 29, 2004 8.597 8.653 8.240 8.437 94,670 -0.18(-2.12%)
Dec 28, 2004 8.311 8.625 8.311 8.620 118,124 +0.23(+2.80%)
Dec 27, 2004 7.987 8.442 7.987 8.386 127,648 +0.36(+4.50%)
Dec 23, 2004 7.879 8.279 7.860 8.025 69,368 +0.09(+1.12%)
Dec 22, 2004 7.804 8.132 7.776 7.935 210,805 -0.08(-0.99%)
Dec 21, 2004 8.404 8.648 7.879 8.015 476,763 -0.64(-7.37%)
Dec 20, 2004 8.644 8.672 8.381 8.653 299,931 +0.01(+0.16%)
Dec 17, 2004 8.433 8.658 8.348 8.639 196,590 +0.21(+2.50%)
Dec 16, 2004 8.676 8.709 8.301 8.428 210,662 -0.21(-2.42%)
Dec 15, 2004 8.723 8.756 8.442 8.637 228,999 -0.06(-0.73%)
Dec 14, 2004 8.817 8.850 8.489 8.700 421,468 +0.00(+0.00%)
Dec 13, 2004 8.559 8.887 8.325 8.700 804,840 +0.19(+2.20%)
Dec 10, 2004 7.954 8.620 7.926 8.512 733,624 +0.59(+7.46%)
Dec 09, 2004 7.921 8.026 7.621 7.921 183,512 +0.10(+1.26%)
Dec 08, 2004 7.682 7.856 7.621 7.823 52,452 +0.14(+1.83%)
Dec 07, 2004 7.982 8.047 7.631 7.682 78,465 -0.24(-3.02%)
Dec 06, 2004 7.799 8.039 7.631 7.921 146,554 +0.09(+1.20%)
Dec 03, 2004 7.654 7.874 7.654 7.828 111,159 +0.11(+1.40%)
Dec 02, 2004 8.193 8.311 7.635 7.720 350,109 -0.42(-5.18%)
Dec 01, 2004 7.846 8.343 7.682 8.142 537,887 +0.38(+4.89%)
Nov 30, 2004 7.602 7.813 7.588 7.762 192,468 +0.12(+1.53%)
Nov 29, 2004 7.762 7.879 7.424 7.645 117,840 -0.16(-2.10%)
Nov 26, 2004 7.645 7.917 7.640 7.809 60,270 +0.18(+2.40%)
Nov 24, 2004 7.382 7.626 7.269 7.626 153,093 +0.38(+5.17%)
Nov 23, 2004 7.269 7.429 7.105 7.251 192,468 +0.21(+3.00%)
Nov 22, 2004 7.509 7.598 6.904 7.040 519,407 -0.53(-7.06%)
Nov 19, 2004 7.344 7.574 7.232 7.574 613,367 +0.20(+2.67%)
Nov 18, 2004 6.908 7.377 6.777 7.377 852,175 +0.47(+6.79%)
Nov 17, 2004 6.449 7.035 6.402 6.908 561,199 +0.58(+9.19%)
Nov 16, 2004 6.327 6.425 6.289 6.327 100,072 -0.00(-0.07%)
Nov 15, 2004 6.355 6.425 6.224 6.331 254,444 +0.00(+0.00%)
Nov 12, 2004 6.308 6.477 6.261 6.331 78,607 +0.02(+0.30%)
Nov 11, 2004 6.341 6.355 6.289 6.313 60,981 -0.02(-0.37%)
Nov 10, 2004 6.233 6.369 6.031 6.336 81,450 +0.01(+0.22%)
Nov 09, 2004 6.289 6.322 6.163 6.322 19,474 +0.08(+1.20%)
Nov 08, 2004 6.378 6.378 6.167 6.247 32,836 -0.08(-1.19%)
Nov 05, 2004 6.242 6.374 6.242 6.322 19,474 +0.00(+0.07%)
Nov 04, 2004 6.364 6.364 6.195 6.317 27,008 +0.03(+0.52%)
Nov 03, 2004 6.289 6.331 6.280 6.285 19,047 +0.00(+0.07%)
Nov 02, 2004 6.280 6.369 6.280 6.280 189,340 -0.00(-0.07%)
Nov 01, 2004 6.355 6.374 6.261 6.285 27,008 +0.00(+0.00%)
Oct 29, 2004 6.411 6.411 6.228 6.285 18,194 -0.12(-1.90%)
Oct 28, 2004 6.313 6.430 6.228 6.406 210,520 +0.05(+0.74%)
Oct 27, 2004 6.327 6.519 6.303 6.360 61,976 +0.05(+0.82%)
Oct 26, 2004 6.242 6.322 6.242 6.308 22,175 +0.07(+1.20%)
Oct 25, 2004 6.186 6.266 6.064 6.233 25,586 +0.09(+1.46%)
Oct 22, 2004 6.139 6.181 6.036 6.144 24,449 +0.02(+0.38%)
Oct 21, 2004 6.214 6.219 5.984 6.120 98,366 -0.14(-2.17%)
Oct 20, 2004 6.303 6.303 6.088 6.256 15,920 -0.01(-0.22%)
Oct 19, 2004 6.392 6.392 6.270 6.270 16,346 -0.05(-0.82%)
Oct 18, 2004 5.886 6.346 5.886 6.322 28,003 -0.00(-0.07%)
Oct 15, 2004 6.017 6.355 5.914 6.327 53,021 +0.04(+0.67%)
Oct 14, 2004 6.383 6.416 6.238 6.285 64,250 -0.06(-0.96%)
Oct 13, 2004 6.346 6.444 6.261 6.346 37,527 +0.03(+0.52%)
Oct 12, 2004 6.285 6.369 6.050 6.313 44,918 +0.09(+1.43%)
Oct 11, 2004 6.256 6.299 6.195 6.224 17,484 -0.06(-0.97%)
Oct 08, 2004 6.280 6.308 6.167 6.285 17,484 +0.04(+0.68%)
Oct 07, 2004 6.299 6.369 6.186 6.242 19,900 -0.09(-1.41%)
Oct 06, 2004 6.106 6.331 6.106 6.331 24,733 +0.17(+2.74%)
Oct 05, 2004 6.256 6.402 6.102 6.163 89,410 -0.12(-1.87%)
Oct 04, 2004 6.116 6.294 6.116 6.280 50,604 +0.06(+0.98%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.