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 (%)
May 31, 2005 8.620 8.789 8.554 8.559 73,804 +0.00(+0.06%)
May 27, 2005 8.545 8.554 8.353 8.554 88,815 -0.03(-0.33%)
May 26, 2005 8.794 8.803 8.517 8.583 75,153 -0.20(-2.30%)
May 25, 2005 8.794 8.812 8.690 8.784 70,192 -0.02(-0.27%)
May 24, 2005 9.028 9.028 8.728 8.808 60,839 -0.11(-1.21%)
May 23, 2005 8.817 9.066 8.798 8.916 119,536 +0.17(+1.93%)
May 20, 2005 9.056 9.075 8.540 8.747 109,939 -0.27(-2.97%)
May 19, 2005 8.883 9.028 8.883 9.014 117,317 +0.05(+0.52%)
May 18, 2005 8.911 9.014 8.728 8.967 138,451 -0.05(-0.57%)
May 17, 2005 8.672 9.028 8.662 9.019 113,227 +0.30(+3.39%)
May 16, 2005 8.676 8.723 8.550 8.723 95,897 +0.06(+0.65%)
May 13, 2005 8.536 8.676 8.511 8.667 88,562 +0.04(+0.49%)
May 12, 2005 8.442 8.625 8.414 8.625 101,681 +0.18(+2.17%)
May 11, 2005 8.254 8.456 8.170 8.442 37,472 +0.18(+2.16%)
May 10, 2005 8.254 8.301 8.067 8.264 136,858 -0.05(-0.62%)
May 09, 2005 8.175 8.320 8.175 8.315 111,688 +0.14(+1.72%)
May 06, 2005 8.278 8.339 8.118 8.175 42,948 -0.03(-0.34%)
May 05, 2005 8.207 8.268 8.006 8.203 37,478 +0.06(+0.69%)
May 04, 2005 8.390 8.390 8.146 8.146 44,431 -0.20(-2.42%)
May 03, 2005 7.982 8.357 7.842 8.348 89,771 +0.45(+5.64%)
May 02, 2005 7.949 8.404 7.837 7.903 232,432 -0.02(-0.30%)
Apr 29, 2005 7.584 7.945 7.584 7.926 84,873 +0.23(+3.05%)
Apr 28, 2005 7.523 7.734 7.448 7.692 42,898 +0.17(+2.24%)
Apr 27, 2005 7.574 7.682 7.504 7.523 69,400 -0.06(-0.80%)
Apr 26, 2005 7.560 7.617 7.312 7.584 95,216 +0.08(+1.06%)
Apr 25, 2005 7.649 7.903 7.457 7.504 107,081 -0.12(-1.63%)
Apr 22, 2005 7.706 7.949 7.579 7.628 158,476 -0.11(-1.48%)
Apr 21, 2005 6.922 7.940 6.922 7.743 317,789 +0.94(+13.86%)
Apr 20, 2005 6.669 6.800 6.664 6.800 44,860 +0.01(+0.14%)
Apr 19, 2005 6.421 6.843 6.308 6.791 213,105 +0.38(+6.00%)
Apr 18, 2005 6.843 6.857 6.228 6.406 147,118 -0.38(-5.66%)
Apr 15, 2005 6.815 6.936 6.693 6.791 153,746 -0.20(-2.88%)
Apr 14, 2005 6.838 7.077 6.829 6.993 272,474 -0.10(-1.39%)
Apr 13, 2005 6.599 7.312 6.449 7.091 385,703 +0.02(+0.27%)
Apr 12, 2005 7.101 7.152 7.035 7.072 42,143 -0.15(-2.08%)
Apr 11, 2005 7.312 7.312 7.190 7.223 26,182 -0.07(-0.90%)
Apr 08, 2005 7.312 7.330 7.223 7.288 31,329 +0.06(+0.84%)
Apr 07, 2005 7.218 7.480 7.180 7.227 67,125 +0.01(+0.13%)
Apr 06, 2005 7.087 7.283 7.082 7.218 42,597 +0.10(+1.38%)
Apr 05, 2005 7.072 7.194 7.058 7.119 120,184 -0.03(-0.39%)
Apr 04, 2005 7.030 7.152 6.974 7.147 56,589 +0.18(+2.56%)
Apr 01, 2005 7.035 7.133 6.946 6.969 53,015 -0.02(-0.27%)
Mar 31, 2005 7.138 7.157 6.918 6.988 121,424 -0.14(-1.97%)
Mar 30, 2005 7.124 7.208 6.885 7.129 138,521 +0.03(+0.46%)
Mar 29, 2005 7.157 7.204 7.082 7.096 55,561 +0.00(+0.00%)
Mar 28, 2005 7.344 7.344 7.082 7.096 131,913 -0.23(-3.14%)
Mar 24, 2005 7.344 7.396 7.326 7.326 32,321 -0.04(-0.51%)
Mar 23, 2005 7.424 7.588 7.344 7.363 61,056 -0.13(-1.75%)
Mar 22, 2005 7.387 7.640 7.387 7.495 65,122 +0.09(+1.27%)
Mar 21, 2005 7.387 7.583 7.344 7.401 54,075 -0.03(-0.44%)
Mar 18, 2005 7.546 7.546 7.382 7.434 54,162 -0.01(-0.19%)
Mar 17, 2005 7.359 7.512 7.359 7.448 54,284 +0.01(+0.13%)
Mar 16, 2005 7.401 7.499 7.354 7.438 124,926 +0.01(+0.19%)
Mar 15, 2005 7.316 7.443 7.269 7.424 91,064 +0.06(+0.76%)
Mar 14, 2005 7.504 7.518 7.298 7.368 70,967 -0.14(-1.81%)
Mar 11, 2005 7.563 7.635 7.438 7.504 60,854 +0.02(+0.31%)
Mar 10, 2005 7.429 7.509 7.368 7.480 53,203 +0.01(+0.13%)
Mar 09, 2005 7.856 7.856 7.471 7.471 123,274 -0.46(-5.80%)
Mar 08, 2005 8.015 8.067 7.903 7.931 74,547 -0.16(-1.97%)
Mar 07, 2005 8.161 8.193 8.039 8.090 45,035 -0.14(-1.71%)
Mar 04, 2005 7.973 8.301 7.893 8.231 64,937 +0.21(+2.57%)
Mar 03, 2005 8.047 8.151 7.996 8.025 18,692 +0.01(+0.18%)
Mar 02, 2005 8.184 8.264 7.809 8.010 69,326 -0.16(-2.01%)
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.