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 )

N/A 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, 2020 18.69 18.69 18.69 221,455 -0.76(-3.91%)
Dec 30, 2020 19.33 19.64 19.28 19.45 221,455 +0.29(+1.51%)
Dec 29, 2020 20.23 20.23 18.58 19.16 463,117 -1.09(-5.41%)
Dec 28, 2020 21.01 21.66 20.07 20.25 385,412 -0.66(-3.13%)
Dec 24, 2020 21.11 21.49 20.62 20.91 145,300 -0.05(-0.24%)
Dec 23, 2020 21.04 21.10 20.44 20.96 281,633 -0.10(-0.47%)
Dec 22, 2020 21.70 21.90 20.65 21.06 339,522 -0.60(-2.77%)
Dec 21, 2020 20.20 21.80 20.15 21.66 571,890 +1.00(+4.84%)
Dec 18, 2020 20.31 21.16 20.10 20.66 2,148,300 +0.51(+2.53%)
Dec 17, 2020 19.42 20.25 19.23 20.15 529,899 +0.69(+3.55%)
Dec 16, 2020 20.06 20.06 18.92 19.46 680,874 -0.55(-2.75%)
Dec 15, 2020 19.10 20.05 18.39 20.01 692,047 +1.06(+5.59%)
Dec 14, 2020 19.86 19.99 17.85 18.95 1,012,185 -0.63(-3.22%)
Dec 11, 2020 19.48 20.71 19.28 19.58 649,200 +0.09(+0.46%)
Dec 10, 2020 18.61 19.65 18.37 19.49 754,078 +0.90(+4.84%)
Dec 09, 2020 19.00 19.14 18.41 18.59 555,162 -0.38(-2.00%)
Dec 08, 2020 18.87 19.00 18.25 18.97 754,315 +0.18(+0.96%)
Dec 07, 2020 18.47 19.35 18.03 18.79 620,939 +0.64(+3.53%)
Dec 04, 2020 18.69 18.70 17.46 18.15 634,700 -0.40(-2.16%)
Dec 03, 2020 19.00 19.23 18.53 18.55 434,684 -0.45(-2.37%)
Dec 02, 2020 18.93 19.27 18.46 19.00 408,797 +0.01(+0.05%)
Dec 01, 2020 19.22 19.22 18.71 18.99 368,387 +0.09(+0.48%)
Nov 30, 2020 18.66 19.06 18.29 18.90 613,521 +0.16(+0.85%)
Nov 27, 2020 17.84 18.86 17.68 18.74 364,000 +0.98(+5.52%)
Nov 25, 2020 17.39 17.85 17.32 17.76 419,100 +0.44(+2.54%)
Nov 24, 2020 17.50 17.61 16.70 17.32 653,353 -0.27(-1.53%)
Nov 23, 2020 19.08 19.20 17.42 17.59 744,608 -1.41(-7.42%)
Nov 20, 2020 18.75 19.46 18.75 19.00 297,800 +0.17(+0.90%)
Nov 19, 2020 18.51 19.02 18.32 18.83 290,527 +0.33(+1.78%)
Nov 18, 2020 18.85 18.88 18.02 18.50 495,465 -0.32(-1.70%)
Nov 17, 2020 18.10 18.88 18.01 18.82 517,149 +0.77(+4.27%)
Nov 16, 2020 17.21 18.11 16.74 18.05 640,521 +1.13(+6.68%)
Nov 13, 2020 16.87 18.70 16.50 16.92 1,055,000 +0.75(+4.64%)
Nov 12, 2020 16.59 16.82 15.93 16.17 540,026 -0.34(-2.06%)
Nov 11, 2020 15.90 17.02 15.90 16.51 660,785 +0.65(+4.10%)
Nov 10, 2020 16.03 16.23 15.45 15.86 716,532 +0.13(+0.83%)
Nov 09, 2020 18.60 18.87 15.63 15.73 1,169,262 -2.95(-15.79%)
Nov 06, 2020 18.60 18.84 18.09 18.68 499,200 +0.20(+1.08%)
Nov 05, 2020 18.28 18.60 17.76 18.48 500,514 +0.41(+2.27%)
Nov 04, 2020 18.74 19.08 17.86 18.07 383,312 -0.33(-1.79%)
Nov 03, 2020 17.78 18.48 17.51 18.40 315,409 +0.75(+4.25%)
Nov 02, 2020 17.29 17.92 17.24 17.65 372,377 +0.50(+2.92%)
Oct 30, 2020 19.31 19.33 16.96 17.15 880,200 -2.26(-11.64%)
Oct 29, 2020 20.14 20.24 19.20 19.41 608,647 -0.35(-1.77%)
Oct 28, 2020 18.90 20.10 18.75 19.76 1,294,077 +0.69(+3.62%)
Oct 27, 2020 19.17 19.56 18.75 19.07 311,695 +0.00(+0.00%)
Oct 26, 2020 18.15 19.25 18.15 19.07 433,005 +0.74(+4.04%)
Oct 23, 2020 18.44 18.44 17.84 18.33 208,300 +0.01(+0.05%)
Oct 22, 2020 17.48 18.38 17.48 18.32 287,378 +0.66(+3.71%)
Oct 21, 2020 18.05 18.38 17.43 17.66 375,058 -0.35(-1.92%)
Oct 20, 2020 18.29 18.42 17.87 18.01 376,244 -0.15(-0.83%)
Oct 19, 2020 18.25 18.64 18.05 18.16 328,187 +0.09(+0.47%)
Oct 16, 2020 19.48 19.72 17.83 18.07 736,600 -1.45(-7.40%)
Oct 15, 2020 19.25 19.56 19.15 19.52 466,838 +0.05(+0.26%)
Oct 14, 2020 19.80 20.03 19.18 19.47 453,980 -0.14(-0.71%)
Oct 13, 2020 19.30 19.78 19.20 19.61 445,304 +0.28(+1.45%)
Oct 12, 2020 18.87 19.37 18.60 19.33 585,158 +0.49(+2.60%)
Oct 09, 2020 18.79 18.95 18.38 18.84 530,900 +0.26(+1.40%)
Oct 08, 2020 18.78 19.07 18.34 18.58 285,191 -0.05(-0.27%)
Oct 07, 2020 18.37 19.19 18.31 18.63 619,604 +0.44(+2.42%)
Oct 06, 2020 18.12 18.70 18.08 18.19 469,048 +0.09(+0.50%)
Oct 05, 2020 17.47 18.30 17.39 18.10 355,504 +0.94(+5.48%)
Oct 02, 2020 16.70 17.30 16.61 17.16 312,900 -0.01(-0.06%)
Oct 01, 2020 17.20 17.82 17.06 17.17 408,570 +0.19(+1.12%)
Sep 30, 2020 17.22 17.53 16.68 16.98 709,903 -0.26(-1.51%)
Sep 29, 2020 16.60 17.34 16.60 17.24 428,986 +0.63(+3.79%)
Sep 28, 2020 16.60 17.00 16.44 16.61 352,624 +0.11(+0.67%)
Sep 25, 2020 15.57 16.55 15.45 16.50 491,000 +0.99(+6.38%)
Sep 24, 2020 16.60 16.61 15.45 15.51 694,736 -1.17(-7.01%)
Sep 23, 2020 16.87 17.30 16.67 16.68 602,700 -0.50(-2.94%)
Sep 22, 2020 17.51 17.66 16.69 17.18 1,282,382 -0.14(-0.84%)
Sep 21, 2020 16.50 17.34 16.11 17.33 813,821 +0.68(+4.08%)
Sep 18, 2020 15.86 17.13 15.65 16.65 1,356,800 +1.06(+6.80%)
Sep 17, 2020 15.11 15.59 14.89 15.59 561,202 +0.18(+1.17%)
Sep 16, 2020 15.12 15.63 15.12 15.41 592,934 +0.40(+2.66%)
Sep 15, 2020 15.35 15.35 14.85 15.01 502,680 -0.26(-1.70%)
Sep 14, 2020 15.34 15.34 14.75 15.27 999,516 +0.11(+0.73%)
Sep 11, 2020 14.64 15.36 14.64 15.16 596,100 +0.62(+4.26%)
Sep 10, 2020 14.66 14.79 14.46 14.54 611,693 -0.01(-0.07%)
Sep 09, 2020 14.30 14.80 14.21 14.55 612,793 +0.29(+2.03%)
Sep 08, 2020 13.66 14.31 13.37 14.26 961,388 +0.56(+4.09%)
Sep 04, 2020 13.48 13.89 12.98 13.70 761,700 +0.16(+1.18%)
Sep 03, 2020 14.32 14.32 13.11 13.54 747,557 -0.91(-6.30%)
Sep 02, 2020 13.87 14.50 13.54 14.45 596,880 +0.68(+4.94%)
Sep 01, 2020 14.20 14.67 13.45 13.77 584,734 -0.37(-2.62%)
Aug 31, 2020 13.60 14.36 13.45 14.14 859,971 +0.39(+2.84%)
Aug 28, 2020 14.56 14.56 13.66 13.75 819,900 -0.91(-6.21%)
Aug 27, 2020 15.47 15.48 13.52 14.66 1,472,765 -1.10(-6.98%)
Aug 26, 2020 15.88 16.00 15.28 15.76 770,518 -0.26(-1.62%)
Aug 25, 2020 15.96 16.20 15.61 16.02 634,832 +0.15(+0.95%)
Aug 24, 2020 17.05 17.05 15.73 15.87 642,445 -0.99(-5.87%)
Aug 21, 2020 17.00 17.27 16.76 16.86 530,200 -0.22(-1.29%)
Aug 20, 2020 17.35 17.73 17.04 17.08 349,821 -0.30(-1.73%)
Aug 19, 2020 17.69 17.85 17.10 17.38 436,290 -0.37(-2.08%)
Aug 18, 2020 17.87 18.37 17.41 17.75 518,277 -0.24(-1.33%)
Aug 17, 2020 18.15 18.54 17.79 17.99 648,650 -0.15(-0.83%)
Aug 14, 2020 18.14 18.48 17.72 18.14 625,800 -0.14(-0.77%)
Aug 13, 2020 17.53 18.72 17.51 18.28 894,272 +0.81(+4.64%)
Aug 12, 2020 17.67 17.90 16.87 17.47 840,235 -0.02(-0.11%)
Aug 11, 2020 18.45 18.79 17.34 17.49 1,203,058 -0.96(-5.20%)
Aug 10, 2020 20.04 20.15 18.06 18.45 1,441,750 -0.87(-4.50%)
Aug 07, 2020 25.50 25.60 19.06 19.32 2,415,400 -4.97(-20.46%)
Aug 06, 2020 26.53 26.58 23.52 24.29 1,039,396 -2.12(-8.03%)
Aug 05, 2020 25.73 26.51 25.02 26.41 590,690 +0.95(+3.73%)
Aug 04, 2020 25.83 25.83 24.68 25.46 610,384 -0.53(-2.04%)
Aug 03, 2020 24.71 26.14 24.60 25.99 581,516 +1.50(+6.12%)
Jul 31, 2020 24.95 25.14 23.97 24.49 501,800 -0.46(-1.84%)
Jul 30, 2020 23.80 25.20 23.65 24.95 584,241 +0.96(+4.00%)
Jul 29, 2020 23.59 24.43 23.33 23.99 397,762 +0.49(+2.09%)
Jul 28, 2020 24.34 24.50 23.23 23.50 502,324 -1.21(-4.90%)
Jul 27, 2020 24.13 24.93 23.75 24.71 360,261 +1.56(+6.74%)
Jul 24, 2020 23.38 23.57 22.63 23.15 347,400 -0.48(-2.03%)
Jul 23, 2020 24.21 24.68 23.42 23.63 420,587 -0.73(-3.00%)
Jul 22, 2020 24.64 25.06 24.11 24.36 293,726 -0.38(-1.54%)
Jul 21, 2020 24.06 25.26 23.86 24.74 518,024 +0.65(+2.70%)
Jul 20, 2020 25.88 25.88 23.71 24.09 455,308 -0.63(-2.55%)
Jul 17, 2020 23.98 24.84 23.76 24.72 318,800 +0.65(+2.70%)
Jul 16, 2020 23.89 24.11 23.54 24.07 309,156 -0.14(-0.58%)
Jul 15, 2020 24.11 24.38 23.30 24.21 479,338 +0.72(+3.07%)
Jul 14, 2020 23.18 23.57 21.98 23.49 557,983 +0.18(+0.77%)
Jul 13, 2020 24.30 25.38 22.87 23.31 1,404,876 -0.62(-2.59%)
Jul 10, 2020 24.96 25.21 23.78 23.93 491,600 -1.02(-4.09%)
Jul 09, 2020 24.55 25.25 24.24 24.95 640,415 +0.47(+1.92%)
Jul 08, 2020 23.71 24.75 23.69 24.48 677,238 +0.88(+3.73%)
Jul 07, 2020 24.31 24.39 23.44 23.60 566,335 -0.81(-3.32%)
Jul 06, 2020 24.23 24.88 23.82 24.41 863,300 +0.62(+2.61%)
Jul 02, 2020 23.53 24.94 22.87 23.79 946,100 +0.99(+4.34%)
Jul 01, 2020 23.30 23.54 22.15 22.80 701,416 -0.49(-2.10%)
Jun 30, 2020 21.71 24.02 21.55 23.29 1,320,915 +1.51(+6.93%)
Jun 29, 2020 21.92 22.54 21.20 21.78 608,102 +0.20(+0.93%)
Jun 26, 2020 21.54 22.05 21.18 21.58 1,601,300 +0.10(+0.47%)
Jun 25, 2020 19.61 21.49 19.61 21.48 891,765 +1.88(+9.59%)
Jun 24, 2020 18.99 19.75 18.73 19.60 614,138 +0.54(+2.83%)
Jun 23, 2020 19.88 19.99 18.90 19.06 800,415 -0.63(-3.20%)
Jun 22, 2020 18.75 19.70 18.70 19.69 937,903 +0.92(+4.90%)
Jun 19, 2020 18.50 19.17 18.15 18.77 990,000 +0.38(+2.07%)
Jun 18, 2020 18.18 18.72 18.12 18.39 558,311 +0.04(+0.22%)
Jun 17, 2020 18.25 18.85 18.20 18.35 488,961 +0.20(+1.10%)
Jun 16, 2020 17.74 18.38 17.50 18.15 1,131,475 +0.70(+4.01%)
Jun 15, 2020 16.44 17.63 16.38 17.45 572,462 +0.57(+3.38%)
Jun 12, 2020 16.50 17.04 16.21 16.88 473,000 +0.80(+4.98%)
Jun 11, 2020 16.30 16.91 15.74 16.08 847,095 -1.13(-6.57%)
Jun 10, 2020 16.16 17.43 16.14 17.21 624,535 +1.09(+6.76%)
Jun 09, 2020 16.38 16.49 15.85 16.12 566,132 -0.41(-2.48%)
Jun 08, 2020 15.79 16.55 15.60 16.53 679,759 +0.74(+4.65%)
Jun 05, 2020 15.75 15.90 15.41 15.79 716,000 +0.36(+2.30%)
Jun 04, 2020 14.75 15.56 14.70 15.44 629,092 +0.60(+4.04%)
Jun 03, 2020 15.15 15.45 14.73 14.84 608,802 -0.21(-1.40%)
Jun 02, 2020 15.60 15.89 14.75 15.05 753,631 -0.55(-3.53%)
Jun 01, 2020 15.48 16.05 15.17 15.60 761,781 +0.14(+0.91%)
May 29, 2020 15.15 15.54 14.53 15.46 1,324,200 +1.28(+9.03%)
May 28, 2020 14.01 14.28 13.64 14.18 787,134 +0.19(+1.36%)
May 27, 2020 14.00 14.19 13.19 13.99 1,302,903 -0.14(-0.99%)
May 26, 2020 16.00 16.11 13.88 14.13 1,162,775 -0.70(-4.72%)
May 22, 2020 14.68 15.09 14.45 14.83 396,400 +0.16(+1.09%)
May 21, 2020 15.37 15.49 14.58 14.67 691,726 -0.40(-2.65%)
May 20, 2020 14.51 15.24 14.27 15.07 948,895 +0.67(+4.65%)
May 19, 2020 15.15 15.31 14.36 14.40 1,733,467 -0.75(-4.95%)
May 18, 2020 16.48 16.73 15.15 15.15 1,096,818 -1.29(-7.85%)
May 15, 2020 16.55 16.90 16.40 16.44 814,300 -0.16(-0.96%)
May 14, 2020 16.82 17.07 15.78 16.60 1,106,168 -0.72(-4.16%)
May 13, 2020 17.57 17.81 16.35 17.32 1,252,817 -0.21(-1.20%)
May 12, 2020 18.08 18.24 17.08 17.53 1,825,196 -0.59(-3.26%)
May 11, 2020 18.06 18.58 17.72 18.12 1,830,924 +0.63(+3.60%)
May 08, 2020 18.15 18.48 16.52 17.49 3,101,400 +1.14(+6.97%)
May 07, 2020 15.07 16.42 14.73 16.35 1,989,068 +1.70(+11.60%)
May 06, 2020 13.05 14.96 13.04 14.65 2,331,414 +1.67(+12.87%)
May 05, 2020 12.22 13.03 12.22 12.98 893,096 +1.12(+9.44%)
May 04, 2020 11.86 12.23 11.68 11.86 430,827 +0.00(+0.00%)
May 01, 2020 12.05 12.23 11.63 11.86 544,500 -0.14(-1.17%)
Apr 30, 2020 11.49 12.25 11.29 12.00 842,518 +0.27(+2.30%)
Apr 29, 2020 11.15 11.93 10.94 11.73 661,586 +0.84(+7.71%)
Apr 28, 2020 11.58 11.58 10.87 10.89 345,043 -0.56(-4.89%)
Apr 27, 2020 10.71 11.62 10.65 11.45 724,332 +0.77(+7.21%)
Apr 24, 2020 10.66 10.80 10.47 10.68 351,900 +0.03(+0.28%)
Apr 23, 2020 10.87 11.01 10.62 10.65 545,974 -0.09(-0.84%)
Apr 22, 2020 11.05 11.11 10.45 10.74 636,828 -0.26(-2.36%)
Apr 21, 2020 10.66 11.09 10.50 11.00 679,163 +0.04(+0.36%)
Apr 20, 2020 10.84 11.08 10.68 10.96 783,527 +0.10(+0.92%)
Apr 17, 2020 10.78 10.91 10.32 10.86 803,500 +0.11(+1.02%)
Apr 16, 2020 10.19 10.78 10.19 10.75 968,453 +0.55(+5.39%)
Apr 15, 2020 10.25 10.38 9.940 10.20 794,584 -0.30(-2.86%)
Apr 14, 2020 9.750 10.78 9.280 10.50 1,127,355 +1.10(+11.70%)
Apr 13, 2020 9.410 9.570 8.910 9.400 557,843 +0.02(+0.21%)
Apr 09, 2020 8.930 9.385 8.660 9.380 453,700 +0.60(+6.83%)
Apr 08, 2020 8.750 8.850 8.460 8.780 457,554 +0.11(+1.27%)
Apr 07, 2020 8.960 8.990 8.180 8.670 539,026 -0.21(-2.36%)
Apr 06, 2020 8.800 8.900 8.500 8.880 459,282 +0.41(+4.84%)
Apr 03, 2020 8.560 8.850 8.300 8.470 596,200 -0.18(-2.08%)
Apr 02, 2020 8.850 9.450 8.330 8.650 1,088,606 +0.81(+10.33%)
Apr 01, 2020 8.250 8.310 7.750 7.840 476,760 -0.56(-6.67%)
Mar 31, 2020 8.000 8.400 7.670 8.400 865,544 +0.43(+5.40%)
Mar 30, 2020 7.170 7.995 7.020 7.970 696,475 +0.94(+13.37%)
Mar 27, 2020 6.770 7.200 6.570 7.030 563,600 +0.06(+0.86%)
Mar 26, 2020 6.770 7.130 6.760 6.970 392,320 +0.27(+4.03%)
Mar 25, 2020 6.880 7.060 6.600 6.700 578,154 -0.12(-1.76%)
Mar 24, 2020 7.010 7.260 6.510 6.820 538,782 +0.14(+2.10%)
Mar 23, 2020 7.510 7.510 6.510 6.680 534,437 -0.69(-9.36%)
Mar 20, 2020 7.470 7.820 7.180 7.370 852,900 -0.11(-1.47%)
Mar 19, 2020 7.300 8.230 7.070 7.480 1,016,826 +0.14(+1.91%)
Mar 18, 2020 7.040 7.490 6.790 7.340 755,550 -0.15(-2.00%)
Mar 17, 2020 6.520 7.500 6.240 7.490 1,187,297 +1.08(+16.85%)
Mar 16, 2020 6.020 6.520 5.850 6.410 1,251,454 +0.08(+1.26%)
Mar 13, 2020 5.890 6.330 5.510 6.330 1,141,300 +0.76(+13.64%)
Mar 12, 2020 6.190 6.190 5.530 5.570 847,553 -0.86(-13.37%)
Mar 11, 2020 6.680 6.800 6.420 6.430 789,014 -0.43(-6.27%)
Mar 10, 2020 7.770 7.790 6.610 6.860 1,209,543 -0.81(-10.56%)
Mar 09, 2020 7.780 7.840 7.300 7.670 1,015,738 -0.39(-4.84%)
Mar 06, 2020 8.160 8.210 7.860 8.060 857,300 -0.17(-2.07%)
Mar 05, 2020 8.530 8.560 7.980 8.230 937,505 -0.33(-3.86%)
Mar 04, 2020 8.100 8.610 7.870 8.560 848,382 +0.56(+7.00%)
Mar 03, 2020 8.330 8.330 7.750 8.000 871,994 -0.31(-3.73%)
Mar 02, 2020 8.310 8.840 8.115 8.310 1,248,913 +0.32(+4.01%)
Feb 28, 2020 9.350 9.530 7.870 7.990 2,048,700 -0.17(-2.08%)
Feb 27, 2020 8.210 8.390 7.560 8.160 2,069,537 +0.69(+9.24%)
Feb 26, 2020 7.560 7.560 7.250 7.470 492,754 +0.02(+0.27%)
Feb 25, 2020 7.830 7.830 7.350 7.450 610,603 -0.36(-4.61%)
Feb 24, 2020 7.550 8.050 7.460 7.810 715,916 +0.07(+0.90%)
Feb 21, 2020 7.840 7.940 7.580 7.740 479,200 -0.17(-2.15%)
Feb 20, 2020 8.130 8.260 7.750 7.910 348,436 -0.22(-2.71%)
Feb 19, 2020 7.770 8.234 7.770 8.130 744,333 +0.34(+4.36%)
Feb 18, 2020 7.900 7.990 7.773 7.790 420,010 -0.11(-1.39%)
Feb 14, 2020 8.060 8.180 7.812 7.900 582,300 -0.17(-2.11%)
Feb 13, 2020 8.230 8.300 8.020 8.070 279,222 -0.16(-1.94%)
Feb 12, 2020 8.200 8.390 8.120 8.230 527,845 +0.06(+0.73%)
Feb 11, 2020 8.120 8.360 7.830 8.170 595,591 +0.01(+0.12%)
Feb 10, 2020 7.810 8.305 7.620 8.160 711,689 +0.36(+4.62%)
Feb 07, 2020 8.600 9.000 7.790 7.800 896,700 -0.59(-7.03%)
Feb 06, 2020 8.680 8.780 8.340 8.390 427,199 -0.21(-2.44%)
Feb 05, 2020 8.330 8.790 8.330 8.600 688,604 +0.30(+3.61%)
Feb 04, 2020 8.840 8.900 8.280 8.300 826,762 -0.58(-6.53%)
Feb 03, 2020 9.800 9.960 8.850 8.880 605,802 -0.96(-9.76%)
Jan 31, 2020 10.17 10.24 9.589 9.840 548,900 -0.26(-2.57%)
Jan 30, 2020 10.38 10.54 10.07 10.10 533,364 -0.36(-3.44%)
Jan 29, 2020 10.53 10.67 9.856 10.46 608,184 +0.17(+1.65%)
Jan 28, 2020 11.72 11.74 9.760 10.29 1,174,012 -1.21(-10.52%)
Jan 27, 2020 10.97 13.31 10.76 11.50 3,490,805 +1.97(+20.67%)
Jan 24, 2020 9.620 9.690 9.450 9.530 167,600 -0.10(-0.99%)
Jan 23, 2020 9.750 9.830 9.520 9.625 276,760 -0.15(-1.58%)
Jan 22, 2020 9.700 9.840 9.640 9.780 291,086 +0.07(+0.72%)
Jan 21, 2020 9.850 9.880 9.630 9.710 341,580 -0.18(-1.82%)
Jan 17, 2020 10.06 10.06 9.800 9.890 162,500 -0.11(-1.10%)
Jan 16, 2020 9.960 10.15 9.880 10.00 254,739 +0.10(+1.01%)
Jan 15, 2020 9.870 9.970 9.810 9.900 270,147 +0.03(+0.30%)
Jan 14, 2020 9.660 10.00 9.650 9.870 338,318 +0.17(+1.75%)
Jan 13, 2020 9.830 9.890 9.650 9.700 352,749 -0.13(-1.32%)
Jan 10, 2020 9.780 9.870 9.735 9.830 263,600 +0.06(+0.61%)
Jan 09, 2020 9.800 9.930 9.745 9.770 305,664 -0.04(-0.36%)
Jan 08, 2020 9.810 9.930 9.730 9.805 258,805 +0.00(+0.00%)
Jan 07, 2020 9.680 9.850 9.570 9.805 367,371 +0.11(+1.08%)
Jan 06, 2020 9.530 9.790 9.440 9.700 247,441 +0.08(+0.83%)
Jan 03, 2020 9.520 9.710 9.390 9.620 281,600 +0.01(+0.10%)
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.