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, 2003 5.004 5.112 4.849 4.896 87,989 -0.12(-2.43%)
Dec 30, 2003 5.042 5.098 4.929 5.018 25,882 -0.02(-0.47%)
Dec 29, 2003 5.089 5.159 5.032 5.042 26,719 -0.04(-0.83%)
Dec 26, 2003 5.154 5.154 5.060 5.084 8,473 -0.04(-0.69%)
Dec 24, 2003 5.159 5.159 4.924 5.119 14,865 -0.08(-1.49%)
Dec 23, 2003 4.868 5.201 4.835 5.196 153,520 +0.33(+6.74%)
Dec 22, 2003 5.028 5.028 4.854 4.868 106,107 -0.19(-3.80%)
Dec 19, 2003 5.276 5.276 4.995 5.060 41,316 -0.04(-0.83%)
Dec 18, 2003 5.018 5.177 4.953 5.103 90,238 +0.05(+1.02%)
Dec 17, 2003 4.878 5.070 4.859 5.051 77,208 +0.22(+4.46%)
Dec 16, 2003 5.051 5.136 4.835 4.835 63,613 -0.23(-4.63%)
Dec 15, 2003 5.300 5.300 5.056 5.070 133,195 -0.11(-2.08%)
Dec 12, 2003 5.239 5.257 5.112 5.178 87,295 -0.03(-0.54%)
Dec 11, 2003 4.981 5.323 4.981 5.206 91,969 +0.25(+5.11%)
Dec 10, 2003 5.253 5.253 4.939 4.953 58,390 -0.27(-5.21%)
Dec 09, 2003 5.159 5.440 5.056 5.225 203,837 +0.09(+1.83%)
Dec 08, 2003 5.206 5.356 5.060 5.131 199,448 -0.25(-4.62%)
Dec 05, 2003 4.849 5.042 4.812 5.379 140,201 +0.53(+10.93%)
Dec 04, 2003 4.784 4.901 4.737 4.849 175,198 +0.06(+1.17%)
Dec 03, 2003 4.840 4.967 4.742 4.793 194,539 -0.04(-0.78%)
Dec 02, 2003 4.765 4.924 4.765 4.831 90,580 -0.09(-1.90%)
Dec 01, 2003 4.831 4.929 4.737 4.924 36,340 +0.06(+1.25%)
Nov 28, 2003 4.832 4.995 4.817 4.863 32,792 +0.02(+0.48%)
Nov 26, 2003 4.737 4.995 4.737 4.840 49,868 -0.06(-1.24%)
Nov 25, 2003 4.896 4.971 4.854 4.901 91,514 +0.00(+0.10%)
Nov 24, 2003 4.784 5.014 4.779 4.896 114,103 +0.17(+3.67%)
Nov 21, 2003 4.727 4.727 4.727 4.723 38,902 -0.05(-1.08%)
Nov 20, 2003 4.695 4.807 4.695 4.774 31,839 +0.01(+0.30%)
Nov 19, 2003 4.718 4.760 4.643 4.760 83,287 +0.05(+1.00%)
Nov 18, 2003 4.713 4.803 4.620 4.713 90,556 +0.05(+1.11%)
Nov 17, 2003 4.591 4.732 4.591 4.662 26,627 -0.02(-0.40%)
Nov 14, 2003 4.643 4.798 4.643 4.681 23,959 -0.05(-1.09%)
Nov 13, 2003 4.695 4.751 4.648 4.732 29,185 +0.02(+0.40%)
Nov 12, 2003 4.704 4.803 4.676 4.713 65,124 +0.02(+0.40%)
Nov 11, 2003 4.667 4.751 4.667 4.695 74,590 +0.00(+0.10%)
Nov 10, 2003 4.784 4.807 4.667 4.690 29,889 -0.12(-2.44%)
Nov 07, 2003 4.727 4.831 4.727 4.807 66,427 +0.05(+0.99%)
Nov 06, 2003 4.817 4.831 4.732 4.760 83,861 -0.03(-0.68%)
Nov 05, 2003 4.697 4.803 4.620 4.793 57,993 +0.12(+2.61%)
Nov 04, 2003 4.784 4.831 4.671 4.671 83,051 -0.06(-1.19%)
Nov 03, 2003 4.657 4.793 4.657 4.727 25,932 +0.06(+1.20%)
Oct 31, 2003 4.793 4.793 4.643 4.671 125,165 -0.02(-0.50%)
Oct 30, 2003 4.784 4.845 4.695 4.695 39,947 -0.09(-1.86%)
Oct 29, 2003 4.643 4.807 4.638 4.784 19,623 +0.04(+0.89%)
Oct 28, 2003 4.681 4.742 4.601 4.742 32,409 +0.08(+1.62%)
Oct 27, 2003 4.690 4.713 4.596 4.666 46,766 +0.02(+0.49%)
Oct 24, 2003 4.577 4.690 4.577 4.643 27,718 -0.01(-0.31%)
Oct 23, 2003 4.659 4.690 4.577 4.658 48,188 +0.01(+0.31%)
Oct 22, 2003 4.549 4.713 4.549 4.643 80,171 -0.05(-1.00%)
Oct 21, 2003 4.573 4.704 4.573 4.690 124,812 +0.07(+1.52%)
Oct 20, 2003 4.577 4.732 4.549 4.620 49,989 +0.04(+0.92%)
Oct 17, 2003 4.643 4.737 4.573 4.577 55,895 -0.11(-2.39%)
Oct 16, 2003 4.760 4.770 4.667 4.689 70,292 -0.07(-1.49%)
Oct 15, 2003 4.788 4.854 4.742 4.760 34,001 -0.09(-1.84%)
Oct 14, 2003 4.849 4.863 4.742 4.849 30,526 +0.06(+1.27%)
Oct 13, 2003 4.737 4.887 4.737 4.788 43,008 -0.06(-1.16%)
Oct 10, 2003 4.910 4.935 4.784 4.845 16,385 -0.07(-1.34%)
Oct 09, 2003 4.840 4.947 4.840 4.910 18,978 +0.06(+1.16%)
Oct 08, 2003 4.817 4.962 4.817 4.854 25,377 -0.08(-1.52%)
Oct 07, 2003 4.831 4.995 4.788 4.929 55,501 +0.06(+1.25%)
Oct 06, 2003 4.801 5.000 4.765 4.868 111,993 +0.09(+1.96%)
Oct 03, 2003 4.774 4.920 4.690 4.774 54,564 -0.10(-2.02%)
Oct 02, 2003 4.652 4.878 4.652 4.873 45,522 +0.08(+1.56%)
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.