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 30, 2003 4.301 4.385 4.151 4.315 119,972 -0.02(-0.54%)
May 29, 2003 4.296 4.362 4.127 4.338 153,519 +0.07(+1.65%)
May 28, 2003 4.526 4.610 3.752 4.268 333,762 -0.28(-6.20%)
May 27, 2003 4.690 4.713 4.455 4.550 165,317 -0.09(-2.01%)
May 23, 2003 4.643 4.667 4.526 4.643 89,268 +0.09(+1.96%)
May 22, 2003 4.568 4.667 4.502 4.554 306,044 +0.08(+1.68%)
May 21, 2003 4.427 4.596 4.352 4.479 239,803 +0.10(+2.36%)
May 20, 2003 4.310 4.385 4.230 4.376 56,859 +0.06(+1.41%)
May 19, 2003 4.413 4.413 4.263 4.315 70,078 -0.06(-1.29%)
May 16, 2003 4.352 4.455 4.310 4.371 118,835 +0.02(+0.54%)
May 15, 2003 4.310 4.371 4.230 4.348 39,517 -0.03(-0.64%)
May 14, 2003 4.254 4.376 4.244 4.376 58,422 +0.07(+1.63%)
May 13, 2003 4.249 4.366 4.174 4.305 75,906 -0.06(-1.29%)
May 12, 2003 4.376 4.409 4.221 4.362 79,034 -0.01(-0.32%)
May 09, 2003 4.432 4.432 4.334 4.376 65,387 +0.02(+0.42%)
May 08, 2003 4.432 4.432 4.315 4.357 157,499 +0.01(+0.23%)
May 07, 2003 4.198 4.427 4.160 4.348 176,689 +0.17(+4.16%)
May 06, 2003 4.193 4.193 4.080 4.174 61,834 +0.09(+2.30%)
May 05, 2003 4.151 4.183 4.071 4.080 60,412 -0.00(-0.11%)
May 02, 2003 4.118 4.118 4.076 4.085 35,536 +0.00(+0.00%)
May 01, 2003 4.151 4.151 4.043 4.085 25,018 -0.09(-2.24%)
Apr 30, 2003 4.165 4.221 4.122 4.179 68,799 +0.02(+0.56%)
Apr 29, 2003 4.221 4.221 4.080 4.155 46,482 +0.00(+0.11%)
Apr 28, 2003 4.179 4.198 4.113 4.151 79,602 -0.05(-1.11%)
Apr 25, 2003 4.113 4.202 4.057 4.197 156,788 -0.01(-0.12%)
Apr 24, 2003 4.052 4.249 4.047 4.202 204,408 +0.15(+3.58%)
Apr 23, 2003 3.846 4.057 3.799 4.057 64,535 +0.28(+7.45%)
Apr 22, 2003 3.752 3.860 3.635 3.775 56,859 +0.02(+0.63%)
Apr 21, 2003 3.752 3.752 3.743 3.752 27,860 +0.00(+0.00%)
Apr 17, 2003 3.752 3.752 3.743 3.752 18,052 +0.00(+0.12%)
Apr 16, 2003 3.729 3.794 3.653 3.747 52,026 +0.02(+0.50%)
Apr 15, 2003 3.757 3.757 3.714 3.729 13,219 -0.02(-0.50%)
Apr 14, 2003 3.799 3.799 3.705 3.747 24,875 +0.03(+0.76%)
Apr 11, 2003 3.705 3.752 3.705 3.719 8,528 -0.03(-0.75%)
Apr 10, 2003 3.611 3.808 3.588 3.747 35,536 +0.04(+1.14%)
Apr 09, 2003 3.775 3.822 3.611 3.705 82,303 -0.04(-1.13%)
Apr 08, 2003 3.775 3.799 3.705 3.747 112,438 +0.02(+0.50%)
Apr 07, 2003 3.672 3.785 3.672 3.729 102,062 +0.06(+1.66%)
Apr 04, 2003 3.705 3.705 3.611 3.668 65,530 -0.03(-0.89%)
Apr 03, 2003 3.658 3.705 3.658 3.700 107,463 +0.04(+1.15%)
Apr 02, 2003 3.677 3.724 3.621 3.658 44,776 -0.00(-0.13%)
Apr 01, 2003 3.639 3.682 3.607 3.663 23,312 -0.02(-0.51%)
Mar 31, 2003 3.546 3.700 3.541 3.682 44,207 -0.05(-1.38%)
Mar 28, 2003 3.691 3.733 3.677 3.733 14,925 +0.05(+1.40%)
Mar 27, 2003 3.724 3.724 3.635 3.682 63,540 -0.02(-0.48%)
Mar 26, 2003 3.677 3.743 3.658 3.699 57,711 +0.08(+2.31%)
Mar 25, 2003 3.686 3.743 3.616 3.616 63,099 -0.09(-2.52%)
Mar 24, 2003 3.752 3.752 3.630 3.709 31,841 -0.04(-1.14%)
Mar 21, 2003 3.635 3.752 3.630 3.752 25,160 +0.12(+3.23%)
Mar 20, 2003 3.658 3.658 3.625 3.635 37,811 +0.01(+0.39%)
Mar 19, 2003 3.569 3.635 3.569 3.621 6,823 +0.05(+1.31%)
Mar 18, 2003 3.597 3.635 3.569 3.574 8,102 -0.05(-1.42%)
Mar 17, 2003 3.611 3.635 3.588 3.625 23,117 +0.01(+0.39%)
Mar 14, 2003 3.611 3.635 3.607 3.611 1,108,752 +0.00(+0.13%)
Mar 13, 2003 3.630 3.635 3.588 3.607 12,509 -0.01(-0.39%)
Mar 12, 2003 3.635 3.635 3.588 3.621 13,730 -0.01(-0.39%)
Mar 11, 2003 3.607 3.635 3.574 3.635 2,416 +0.05(+1.44%)
Mar 10, 2003 3.414 3.653 3.414 3.583 31,698 +0.07(+1.88%)
Mar 07, 2003 3.593 3.653 3.424 3.517 17,057 -0.07(-1.85%)
Mar 06, 2003 3.546 3.649 3.541 3.583 13,361 +0.04(+1.19%)
Mar 05, 2003 3.672 3.729 3.419 3.541 21,748 -0.12(-3.21%)
Mar 04, 2003 3.682 3.682 3.639 3.658 17,199 +0.00(+0.13%)
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.