Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2004 6.233 6.247 6.125 6.247 47,903 +0.07(+1.06%)
Sep 29, 2004 6.200 6.224 6.074 6.181 54,300 +0.03(+0.53%)
Sep 28, 2004 6.111 6.158 6.027 6.149 34,257 +0.12(+2.02%)
Sep 27, 2004 5.980 6.083 5.970 6.027 43,070 +0.00(+0.03%)
Sep 24, 2004 6.027 6.153 5.947 6.025 77,044 +0.02(+0.28%)
Sep 23, 2004 5.844 6.008 5.797 6.008 51,173 +0.09(+1.51%)
Sep 22, 2004 5.769 6.008 5.755 5.919 76,475 +0.11(+1.94%)
Sep 21, 2004 5.647 5.830 5.647 5.806 32,551 +0.13(+2.31%)
Sep 20, 2004 5.595 5.745 5.586 5.675 37,669 +0.11(+1.94%)
Sep 17, 2004 5.492 5.604 5.492 5.567 12,935 +0.03(+0.59%)
Sep 16, 2004 5.604 5.604 5.534 5.534 6,680 +0.00(+0.00%)
Sep 15, 2004 5.459 5.595 5.431 5.534 53,447 +0.01(+0.17%)
Sep 14, 2004 5.539 5.590 5.398 5.525 33,546 +0.03(+0.51%)
Sep 13, 2004 5.553 5.567 5.473 5.497 25,586 +0.00(+0.09%)
Sep 10, 2004 5.365 5.553 5.365 5.492 22,175 +0.13(+2.36%)
Sep 09, 2004 5.365 5.412 5.300 5.365 262,689 +0.03(+0.62%)
Sep 08, 2004 5.520 5.614 5.318 5.332 66,050 -0.15(-2.82%)
Sep 07, 2004 5.098 5.525 5.065 5.487 78,323 -0.14(-2.42%)
Sep 03, 2004 5.628 5.628 5.544 5.623 18,763 +0.08(+1.35%)
Sep 02, 2004 5.642 5.642 5.436 5.548 26,297 -0.04(-0.76%)
Sep 01, 2004 5.408 5.628 5.408 5.590 35,679 +0.15(+2.76%)
Aug 31, 2004 5.342 5.440 5.318 5.440 28,429 +0.07(+1.31%)
Aug 30, 2004 5.365 5.389 5.337 5.370 11,371 -0.01(-0.17%)
Aug 27, 2004 5.450 5.454 5.351 5.379 35,252 -0.11(-1.97%)
Aug 26, 2004 5.670 5.792 5.412 5.487 145,132 -0.11(-2.01%)
Aug 25, 2004 5.581 5.628 5.492 5.600 32,836 -0.01(-0.17%)
Aug 24, 2004 5.558 5.675 5.483 5.609 36,389 -0.02(-0.33%)
Aug 23, 2004 5.623 5.628 5.567 5.628 36,131 +0.00(+0.00%)
Aug 20, 2004 5.562 5.628 5.534 5.628 13,930 +0.00(+0.08%)
Aug 19, 2004 5.623 5.628 5.558 5.623 17,626 +0.05(+0.93%)
Aug 18, 2004 5.464 5.604 5.464 5.572 26,155 +0.04(+0.68%)
Aug 17, 2004 5.539 5.539 5.478 5.534 14,925 +0.05(+0.85%)
Aug 16, 2004 5.468 5.501 5.440 5.487 28,713 +0.09(+1.65%)
Aug 13, 2004 5.393 5.464 5.393 5.398 11,371 +0.00(+0.00%)
Aug 12, 2004 5.454 5.468 5.347 5.398 26,723 -0.11(-1.96%)
Aug 11, 2004 5.384 5.506 5.323 5.506 24,591 +0.06(+1.03%)
Aug 10, 2004 5.398 5.534 5.356 5.450 72,779 +0.06(+1.04%)
Aug 09, 2004 5.436 5.436 5.370 5.393 26,155 -0.00(-0.09%)
Aug 06, 2004 5.379 5.468 5.351 5.398 53,731 -0.02(-0.35%)
Aug 05, 2004 5.300 5.450 5.300 5.417 39,659 -0.01(-0.17%)
Aug 04, 2004 5.229 5.483 5.196 5.426 32,836 +0.18(+3.40%)
Aug 03, 2004 5.482 5.483 5.164 5.248 109,169 -0.19(-3.53%)
Aug 02, 2004 5.609 5.609 5.362 5.440 38,379 -0.14(-2.44%)
Jul 30, 2004 5.154 5.590 5.112 5.576 94,386 +0.42(+8.09%)
Jul 29, 2004 5.159 5.215 4.985 5.159 17,626 -0.07(-1.26%)
Jul 28, 2004 5.023 5.272 4.906 5.225 28,998 +0.02(+0.36%)
Jul 27, 2004 5.159 5.239 5.117 5.206 110,590 +0.10(+1.93%)
Jul 26, 2004 5.192 5.286 5.089 5.107 140,441 -0.15(-2.77%)
Jul 23, 2004 5.042 5.483 5.042 5.253 85,288 -0.12(-2.18%)
Jul 22, 2004 5.422 5.567 5.290 5.370 218,765 -0.13(-2.30%)
Jul 21, 2004 5.398 5.534 5.398 5.497 22,885 -0.00(-0.09%)
Jul 20, 2004 5.361 5.506 5.361 5.501 31,983 +0.08(+1.56%)
Jul 19, 2004 5.393 5.459 5.347 5.417 141,294 -0.12(-2.12%)
Jul 16, 2004 5.473 5.558 5.473 5.534 23,027 +0.00(+0.00%)
Jul 15, 2004 5.398 5.581 5.393 5.534 71,073 +0.09(+1.64%)
Jul 14, 2004 5.347 5.586 5.347 5.445 55,011 -0.04(-0.77%)
Jul 13, 2004 5.464 5.511 5.417 5.487 49,467 +0.08(+1.47%)
Jul 12, 2004 5.436 5.468 5.300 5.408 94,101 +0.01(+0.26%)
Jul 09, 2004 5.164 5.393 5.159 5.393 122,673 +0.29(+5.70%)
Jul 08, 2004 4.971 5.154 4.971 5.103 21,464 -0.00(-0.09%)
Jul 07, 2004 5.130 5.150 4.981 5.107 134,329 -0.03(-0.55%)
Jul 06, 2004 5.196 5.300 4.971 5.136 56,716 -0.14(-2.67%)
Jul 02, 2004 5.037 5.300 4.962 5.276 39,659 +0.11(+2.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.