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 (%)
Sep 30, 2003 4.765 4.878 4.629 4.704 66,367 -0.06(-1.28%)
Sep 29, 2003 4.760 4.803 4.676 4.765 77,543 +0.14(+2.93%)
Sep 26, 2003 4.591 4.760 4.479 4.629 111,993 +0.10(+2.29%)
Sep 25, 2003 4.685 4.685 4.512 4.526 140,911 -0.07(-1.53%)
Sep 24, 2003 4.634 4.648 4.596 4.596 59,187 -0.04(-0.81%)
Sep 23, 2003 4.634 4.685 4.587 4.634 56,463 -0.04(-0.80%)
Sep 22, 2003 4.620 4.685 4.620 4.671 41,137 +0.01(+0.29%)
Sep 19, 2003 4.651 4.690 4.620 4.658 33,552 +0.02(+0.52%)
Sep 18, 2003 4.784 4.784 4.596 4.634 36,354 +0.02(+0.51%)
Sep 17, 2003 4.610 4.690 4.606 4.610 44,347 -0.01(-0.30%)
Sep 16, 2003 4.596 4.737 4.596 4.624 40,770 -0.07(-1.40%)
Sep 15, 2003 4.690 4.821 4.587 4.690 70,220 -0.11(-2.34%)
Sep 12, 2003 4.742 4.826 4.591 4.803 124,947 -0.00(-0.10%)
Sep 11, 2003 4.920 4.920 4.713 4.807 48,614 -0.01(-0.29%)
Sep 10, 2003 4.953 4.953 4.751 4.821 74,485 -0.07(-1.34%)
Sep 09, 2003 4.924 4.948 4.882 4.887 44,065 -0.03(-0.67%)
Sep 08, 2003 4.971 4.971 4.859 4.920 109,738 +0.01(+0.19%)
Sep 05, 2003 4.967 5.037 4.910 4.910 92,278 -0.06(-1.13%)
Sep 04, 2003 5.112 5.112 4.948 4.967 95,096 -0.12(-2.31%)
Sep 03, 2003 5.089 5.102 4.971 5.084 65,245 -0.00(-0.08%)
Sep 02, 2003 4.929 5.117 4.929 5.088 106,895 +0.16(+3.32%)
Aug 29, 2003 5.065 5.065 4.924 4.924 34,257 -0.07(-1.41%)
Aug 28, 2003 5.014 5.098 4.971 4.995 53,021 -0.04(-0.84%)
Aug 27, 2003 5.037 5.051 4.971 5.037 44,634 +0.09(+1.80%)
Aug 26, 2003 4.971 5.037 4.825 4.948 95,949 -0.04(-0.75%)
Aug 25, 2003 5.112 5.159 4.915 4.985 71,784 -0.11(-2.21%)
Aug 22, 2003 5.159 5.178 5.089 5.098 46,908 -0.05(-0.91%)
Aug 21, 2003 5.107 5.201 5.075 5.145 68,657 +0.02(+0.37%)
Aug 20, 2003 5.145 5.159 5.070 5.126 135,040 -0.02(-0.46%)
Aug 19, 2003 5.065 5.159 5.065 5.150 149,112 +0.08(+1.67%)
Aug 18, 2003 5.009 5.229 5.009 5.065 131,060 +0.06(+1.12%)
Aug 15, 2003 5.056 5.159 5.009 5.009 30,988 -0.15(-2.82%)
Aug 14, 2003 5.023 5.154 4.995 5.154 19,189 +0.11(+2.14%)
Aug 13, 2003 5.018 5.159 4.920 5.046 55,579 +0.03(+0.56%)
Aug 12, 2003 5.000 5.028 4.953 5.018 241,651 +0.03(+0.66%)
Aug 11, 2003 4.924 5.023 4.924 4.985 52,736 +0.06(+1.24%)
Aug 08, 2003 5.028 5.028 4.924 4.924 33,262 -0.04(-0.76%)
Aug 07, 2003 4.835 5.000 4.835 4.962 42,217 +0.07(+1.44%)
Aug 06, 2003 5.060 5.060 4.892 4.892 35,679 -0.09(-1.79%)
Aug 05, 2003 4.971 5.089 4.967 4.981 91,400 +0.01(+0.28%)
Aug 04, 2003 5.014 5.051 4.826 4.967 68,799 -0.05(-1.03%)
Aug 01, 2003 4.971 5.018 4.807 5.018 35,394 +0.05(+1.04%)
Jul 31, 2003 4.948 5.037 4.807 4.967 57,285 +0.06(+1.24%)
Jul 30, 2003 4.765 4.967 4.760 4.906 34,684 -0.04(-0.85%)
Jul 29, 2003 4.901 5.089 4.901 4.948 101,919 -0.14(-2.68%)
Jul 28, 2003 5.098 5.098 4.896 5.084 62,118 +0.11(+2.26%)
Jul 25, 2003 4.788 5.070 4.788 4.971 51,599 +0.04(+0.86%)
Jul 24, 2003 5.089 5.159 4.807 4.929 214,643 -0.24(-4.71%)
Jul 23, 2003 5.192 5.342 5.103 5.173 76,617 -0.01(-0.27%)
Jul 22, 2003 4.990 5.215 4.990 5.187 111,585 +0.08(+1.65%)
Jul 21, 2003 4.901 5.215 4.901 5.103 126,511 +0.13(+2.65%)
Jul 18, 2003 4.901 4.971 4.901 4.971 47,903 +0.07(+1.33%)
Jul 17, 2003 5.107 5.159 4.901 4.906 59,844 -0.24(-4.65%)
Jul 16, 2003 4.976 5.154 4.765 5.145 128,217 +0.04(+0.73%)
Jul 15, 2003 5.253 5.295 4.971 5.107 241,935 -0.06(-1.10%)
Jul 14, 2003 4.756 5.365 4.657 5.164 398,013 +0.45(+9.45%)
Jul 11, 2003 4.643 4.756 4.484 4.718 119,830 +0.12(+2.65%)
Jul 10, 2003 4.662 4.662 4.484 4.596 77,754 +0.05(+1.03%)
Jul 09, 2003 4.521 4.634 4.441 4.549 94,670 +0.03(+0.62%)
Jul 08, 2003 4.615 4.615 4.376 4.521 91,258 -0.07(-1.43%)
Jul 07, 2003 4.460 4.603 4.376 4.587 144,706 +0.24(+5.50%)
Jul 03, 2003 4.296 4.352 4.268 4.348 40,085 +0.06(+1.31%)
Jul 02, 2003 4.348 4.348 4.230 4.291 114,286 +0.01(+0.33%)
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.