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

Valeant Pharmaceuticals International, Inc. (NY: VRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 15.92 15.92 15.92 0 +0.45(+2.91%)
Mar 28, 2018 15.36 16.03 15.36 15.47 6,285,746 +0.12(+0.78%)
Mar 27, 2018 15.80 15.95 15.29 15.35 4,311,605 -0.39(-2.48%)
Mar 26, 2018 15.58 15.76 15.34 15.74 5,598,844 +0.37(+2.41%)
Mar 23, 2018 16.02 16.05 15.36 15.37 7,129,025 -0.59(-3.70%)
Mar 22, 2018 16.16 16.30 15.80 15.96 8,569,922 -0.46(-2.80%)
Mar 21, 2018 15.99 16.45 15.98 16.42 5,267,795 +0.44(+2.75%)
Mar 20, 2018 16.23 16.32 15.87 15.98 7,454,120 -0.21(-1.30%)
Mar 19, 2018 16.61 16.79 15.98 16.19 9,535,067 -0.54(-3.23%)
Mar 16, 2018 16.76 16.95 16.70 16.73 7,036,139 -0.05(-0.30%)
Mar 15, 2018 16.95 17.13 16.62 16.78 9,572,275 -0.17(-1.00%)
Mar 14, 2018 16.35 17.24 16.15 16.95 18,701,488 +0.87(+5.41%)
Mar 13, 2018 15.93 16.16 15.87 16.08 8,569,076 +0.29(+1.84%)
Mar 12, 2018 15.40 15.91 15.40 15.79 8,381,866 +0.41(+2.67%)
Mar 09, 2018 15.41 15.62 15.28 15.38 9,852,132 +0.11(+0.72%)
Mar 08, 2018 15.32 15.48 15.22 15.27 6,293,730 -0.04(-0.26%)
Mar 07, 2018 15.07 15.31 11,762,541 -0.01(-0.07%)
Mar 06, 2018 15.54 15.65 15.02 15.32 15,937,497 -0.08(-0.52%)
Mar 05, 2018 15.40 15.81 15.27 15.40 23,085,840 +0.52(+3.49%)
Mar 02, 2018 14.81 15.08 14.44 14.88 21,276,036 -0.38(-2.49%)
Mar 01, 2018 16.14 16.36 15.00 15.26 29,887,428 -1.13(-6.89%)
Feb 28, 2018 17.54 17.76 16.20 16.39 39,495,668 -2.11(-11.41%)
Feb 27, 2018 18.94 19.24 18.50 18.50 13,056,562 -0.37(-1.96%)
Feb 26, 2018 18.85 19.09 18.43 18.87 7,974,997 +0.19(+1.02%)
Feb 23, 2018 18.39 18.84 18.22 18.68 7,717,779 +0.41(+2.24%)
Feb 22, 2018 18.18 18.27 7,955,432 -0.34(-1.83%)
Feb 21, 2018 18.75 19.01 18.59 18.61 5,793,643 +0.03(+0.16%)
Feb 20, 2018 18.75 19.12 18.50 18.58 8,702,712 -0.30(-1.59%)
Feb 16, 2018 18.88 18.88 18.88 0 +0.21(+1.12%)
Feb 15, 2018 18.66 19.04 18.55 18.67 8,391,170 +0.30(+1.63%)
Feb 14, 2018 17.86 18.48 17.78 18.37 6,713,953 +0.42(+2.34%)
Feb 13, 2018 18.02 18.36 17.89 17.95 6,637,648 -0.08(-0.44%)
Feb 12, 2018 17.97 18.24 17.64 18.03 8,062,995 +0.24(+1.35%)
Feb 09, 2018 17.56 17.98 17.02 17.79 12,678,746 +0.32(+1.83%)
Feb 08, 2018 18.29 17.32 17.47 12,423,728 -0.30(-1.69%)
Feb 07, 2018 18.24 18.32 17.71 17.77 13,649,944 -0.49(-2.68%)
Feb 06, 2018 16.86 18.40 16.76 18.26 16,707,962 +0.83(+4.74%)
Feb 05, 2018 17.94 18.38 17.24 17.43 14,674,277 -0.57(-3.15%)
Feb 02, 2018 18.35 18.78 18.00 18.00 9,190,879 -0.58(-3.12%)
Feb 01, 2018 18.50 18.84 18.31 18.58 7,987,293 +0.07(+0.38%)
Jan 31, 2018 18.78 19.19 18.25 18.51 11,456,850 -0.14(-0.75%)
Jan 30, 2018 18.70 18.81 18.60 18.65 12,976,068 -0.74(-3.82%)
Jan 29, 2018 19.16 19.70 19.11 19.39 9,772,064 +0.07(+0.36%)
Jan 26, 2018 19.66 20.19 19.23 19.32 14,696,139 -0.39(-1.98%)
Jan 25, 2018 20.00 20.01 18.87 19.71 23,899,364 -0.17(-0.86%)
Jan 24, 2018 21.48 21.56 19.73 19.88 33,065,400 -2.42(-10.85%)
Jan 23, 2018 22.18 22.86 22.18 22.30 8,527,337 +0.27(+1.23%)
Jan 22, 2018 21.35 22.08 21.32 22.03 9,435,650 +0.51(+2.37%)
Jan 19, 2018 21.94 21.98 21.07 21.52 15,382,505 -0.58(-2.62%)
Jan 18, 2018 22.56 22.63 21.54 22.10 12,918,072 -0.60(-2.64%)
Jan 17, 2018 23.01 23.10 22.32 22.70 11,413,469 -0.28(-1.22%)
Jan 16, 2018 24.26 24.37 22.88 22.98 14,657,690 -0.86(-3.61%)
Jan 12, 2018 23.84 23.84 23.84 0 +0.03(+0.13%)
Jan 11, 2018 23.50 24.25 23.46 23.81 11,702,707 +0.38(+1.62%)
Jan 10, 2018 23.75 23.21 23.43 11,786,794 -0.44(-1.84%)
Jan 09, 2018 23.38 23.94 23.25 23.87 11,358,448 +0.76(+3.29%)
Jan 08, 2018 23.95 24.09 22.67 23.11 16,150,913 -0.74(-3.10%)
Jan 05, 2018 23.51 24.43 23.22 23.85 22,334,544 +0.80(+3.47%)
Jan 04, 2018 23.09 23.39 22.57 23.05 15,324,664 +0.04(+0.17%)
Jan 03, 2018 22.40 23.47 22.06 23.01 22,532,972 +1.22(+5.60%)
Jan 02, 2018 20.95 21.85 20.88 21.79 12,759,885 +1.01(+4.86%)
Dec 29, 2017 20.78 20.78 20.78 0 -0.38(-1.80%)
Dec 28, 2017 21.50 21.72 20.71 21.16 14,601,483 -0.39(-1.81%)
Dec 27, 2017 21.79 21.94 21.33 21.55 11,642,240 -0.10(-0.46%)
Dec 26, 2017 21.45 22.28 21.38 21.65 10,701,638 +0.10(+0.46%)
Dec 22, 2017 21.60 21.80 21.08 21.55 13,460,288 -0.12(-0.55%)
Dec 21, 2017 20.86 21.83 20.86 21.67 16,502,932 +0.78(+3.73%)
Dec 20, 2017 21.01 21.60 20.75 20.89 21,771,944 +0.03(+0.14%)
Dec 19, 2017 21.28 21.40 20.65 20.86 13,571,161 -0.34(-1.60%)
Dec 18, 2017 20.00 21.65 19.95 21.20 27,018,780 +1.49(+7.56%)
Dec 15, 2017 19.70 20.39 19.20 19.71 23,793,868 +0.03(+0.15%)
Dec 14, 2017 21.05 21.70 19.01 19.68 53,334,476 -2.37(-10.75%)
Dec 13, 2017 22.00 22.81 20.92 22.05 48,387,560 +0.18(+0.82%)
Dec 12, 2017 20.50 22.15 20.41 21.87 41,212,184 +1.32(+6.42%)
Dec 11, 2017 19.80 20.73 19.21 20.55 33,706,412 +0.85(+4.31%)
Dec 08, 2017 17.80 19.77 17.78 19.70 44,858,864 +2.07(+11.74%)
Dec 07, 2017 16.78 17.77 16.75 17.63 13,392,711 +0.78(+4.63%)
Dec 06, 2017 17.95 16.35 16.85 21,572,000 -0.90(-5.07%)
Dec 05, 2017 17.44 18.00 17.40 17.75 13,494,263 +0.26(+1.49%)
Dec 04, 2017 17.62 17.78 17.25 17.49 13,513,239 +0.24(+1.39%)
Dec 01, 2017 16.89 17.62 16.87 17.25 17,372,380 +0.50(+2.99%)
Nov 30, 2017 16.95 17.14 16.52 16.75 16,166,889 +0.30(+1.82%)
Nov 29, 2017 16.38 16.77 15.96 16.45 16,901,520 +0.05(+0.30%)
Nov 28, 2017 16.43 16.73 16.22 16.40 11,046,545 -0.08(-0.49%)
Nov 27, 2017 16.55 16.80 16.22 16.48 9,709,624 -0.09(-0.54%)
Nov 24, 2017 16.59 16.77 16.43 16.57 6,896,304 +0.03(+0.18%)
Nov 22, 2017 16.08 16.88 16.00 16.54 21,463,626 +0.55(+3.44%)
Nov 21, 2017 15.57 16.06 15.32 15.99 20,337,688 +0.42(+2.70%)
Nov 20, 2017 14.70 15.68 14.67 15.57 21,634,432 +0.88(+5.99%)
Nov 17, 2017 14.30 14.78 14.28 14.69 10,932,463 +0.35(+2.44%)
Nov 16, 2017 14.26 14.55 14.22 14.34 8,340,207 -0.11(-0.76%)
Nov 15, 2017 14.15 14.51 13.86 14.45 10,566,890 +0.17(+1.19%)
Nov 14, 2017 14.58 14.88 14.07 14.28 16,267,149 -0.32(-2.19%)
Nov 13, 2017 15.15 15.25 14.55 14.60 19,805,548 -0.78(-5.07%)
Nov 10, 2017 15.26 15.74 14.91 15.38 19,960,214 +0.03(+0.20%)
Nov 09, 2017 14.81 15.55 14.54 15.35 28,128,812 +0.47(+3.16%)
Nov 08, 2017 14.08 15.26 14.01 14.88 43,404,596 +0.78(+5.53%)
Nov 07, 2017 13.87 14.32 13.62 14.10 68,928,184 +2.06(+17.11%)
Nov 06, 2017 11.80 12.18 11.72 12.04 20,273,944 +0.55(+4.79%)
Nov 03, 2017 11.52 11.67 11.10 11.49 16,220,809 +0.43(+3.89%)
Nov 02, 2017 11.79 11.79 10.94 11.06 19,191,028 -0.87(-7.29%)
Nov 01, 2017 11.68 12.02 11.54 11.93 9,045,067 +0.24(+2.05%)
Oct 31, 2017 11.72 12.04 11.40 11.69 14,201,411 +0.28(+2.45%)
Oct 30, 2017 11.55 11.71 11.31 11.41 8,661,010 +0.00(+0.00%)
Oct 27, 2017 11.65 11.82 11.34 11.41 9,650,715 -0.24(-2.06%)
Oct 26, 2017 11.90 12.08 11.63 11.65 11,424,506 -0.41(-3.40%)
Oct 25, 2017 12.07 12.10 11.77 12.06 9,598,898 -0.06(-0.50%)
Oct 24, 2017 12.17 12.30 11.98 12.12 7,972,487 +0.07(+0.58%)
Oct 23, 2017 12.12 12.22 11.97 12.05 7,849,793 -0.08(-0.66%)
Oct 20, 2017 12.40 12.46 12.09 12.13 9,259,123 -0.35(-2.80%)
Oct 19, 2017 12.14 12.59 11.89 12.48 19,616,836 +0.09(+0.73%)
Oct 18, 2017 12.82 12.82 12.37 12.39 15,470,480 -0.42(-3.28%)
Oct 17, 2017 13.00 13.11 12.62 12.81 10,733,510 -0.11(-0.85%)
Oct 16, 2017 13.41 13.45 12.89 12.92 14,124,861 -0.47(-3.51%)
Oct 13, 2017 13.77 13.77 13.12 13.39 15,955,232 -0.44(-3.18%)
Oct 12, 2017 14.31 14.31 13.81 13.83 8,507,250 -0.46(-3.22%)
Oct 11, 2017 14.44 14.50 14.08 14.29 6,262,358 -0.17(-1.18%)
Oct 10, 2017 14.55 14.74 14.39 14.46 5,490,079 +0.04(+0.28%)
Oct 09, 2017 14.43 14.55 14.31 14.42 3,985,782 -0.04(-0.28%)
Oct 06, 2017 14.51 14.62 14.38 14.46 4,184,994 -0.11(-0.75%)
Oct 05, 2017 14.38 14.69 14.32 14.57 8,286,418 +0.19(+1.32%)
Oct 04, 2017 14.35 14.65 14.29 14.38 6,574,010 +0.02(+0.14%)
Oct 03, 2017 14.65 14.78 14.16 14.36 10,832,846 -0.26(-1.78%)
Oct 02, 2017 14.35 14.70 14.03 14.62 11,013,299 +0.29(+2.02%)
Sep 29, 2017 14.01 14.54 13.89 14.33 14,266,304 +0.57(+4.14%)
Sep 28, 2017 14.29 14.32 13.43 13.76 20,568,408 -0.63(-4.38%)
Sep 27, 2017 14.10 14.44 14.03 14.39 6,204,540 +0.29(+2.06%)
Sep 26, 2017 14.06 14.30 13.98 14.10 5,036,126 +0.01(+0.07%)
Sep 25, 2017 13.95 14.16 13.93 14.09 6,080,884 +0.08(+0.57%)
Sep 22, 2017 14.30 14.30 13.90 14.01 4,770,255 -0.22(-1.55%)
Sep 21, 2017 14.07 14.41 13.86 14.23 6,210,011 +0.16(+1.14%)
Sep 20, 2017 13.76 14.18 13.70 14.07 5,922,663 +0.30(+2.18%)
Sep 19, 2017 13.86 13.94 13.63 13.77 5,070,082 -0.02(-0.15%)
Sep 18, 2017 13.95 14.03 13.63 13.79 9,398,986 -0.13(-0.93%)
Sep 15, 2017 14.03 14.16 13.88 13.92 6,937,885 -0.07(-0.50%)
Sep 14, 2017 14.06 14.13 13.85 13.99 5,308,228 -0.12(-0.85%)
Sep 13, 2017 14.35 14.38 14.03 14.11 8,004,677 -0.32(-2.22%)
Sep 12, 2017 14.40 14.60 14.23 14.43 9,175,095 +0.24(+1.69%)
Sep 11, 2017 13.83 14.44 13.81 14.19 12,727,487 +0.58(+4.26%)
Sep 08, 2017 13.36 13.63 13.33 13.61 6,917,473 +0.23(+1.72%)
Sep 07, 2017 13.15 13.49 13.13 13.38 7,232,303 +0.22(+1.67%)
Sep 06, 2017 13.07 13.20 12.92 13.16 9,648,124 +0.06(+0.46%)
Sep 05, 2017 13.32 13.52 12.97 13.10 11,557,096 -0.23(-1.73%)
Sep 01, 2017 13.49 13.49 13.01 13.33 8,658,751 -0.09(-0.67%)
Aug 31, 2017 13.16 13.57 13.16 13.42 10,344,403 +0.23(+1.74%)
Aug 30, 2017 13.22 13.32 12.96 13.19 14,554,617 -0.05(-0.38%)
Aug 29, 2017 14.02 14.04 12.89 13.24 28,917,896 -0.99(-6.96%)
Aug 28, 2017 14.04 14.27 13.83 14.23 8,113,085 +0.09(+0.64%)
Aug 25, 2017 14.60 14.77 13.98 14.14 13,814,603 -0.61(-4.14%)
Aug 24, 2017 14.45 15.08 14.41 14.75 10,885,265 +0.33(+2.29%)
Aug 23, 2017 14.36 14.49 14.28 14.42 7,544,544 +0.07(+0.49%)
Aug 22, 2017 14.14 14.57 14.12 14.35 7,120,909 +0.21(+1.49%)
Aug 21, 2017 14.39 14.48 14.05 14.14 6,703,312 -0.25(-1.74%)
Aug 18, 2017 14.36 14.54 14.17 14.39 10,472,002 +0.05(+0.35%)
Aug 17, 2017 14.30 14.89 14.22 14.34 21,827,768 +0.19(+1.34%)
Aug 16, 2017 14.06 14.54 13.97 14.15 13,536,455 +0.25(+1.80%)
Aug 15, 2017 13.80 14.09 13.66 13.90 8,999,374 +0.13(+0.94%)
Aug 14, 2017 14.02 14.14 13.67 13.77 10,047,755 -0.12(-0.86%)
Aug 11, 2017 13.72 14.05 13.68 13.89 12,747,107 +0.08(+0.58%)
Aug 10, 2017 14.03 14.42 13.70 13.81 21,242,418 -0.26(-1.85%)
Aug 09, 2017 15.13 15.23 13.97 14.07 39,152,028 -1.57(-10.04%)
Aug 08, 2017 16.93 16.97 15.15 15.64 48,532,252 +0.27(+1.76%)
Aug 07, 2017 15.13 15.52 14.95 15.37 16,457,761 +0.24(+1.59%)
Aug 04, 2017 15.53 15.57 14.93 15.13 18,721,768 -0.32(-2.07%)
Aug 03, 2017 15.98 16.25 15.41 15.45 21,272,126 -0.97(-5.91%)
Aug 02, 2017 16.83 16.85 16.37 16.42 9,278,987 -0.33(-1.97%)
Aug 01, 2017 16.66 16.82 16.45 16.75 9,530,702 +0.29(+1.76%)
Jul 31, 2017 16.83 16.94 16.04 16.46 15,890,137 -0.38(-2.26%)
Jul 28, 2017 16.80 17.16 16.66 16.84 12,242,293 -0.29(-1.69%)
Jul 27, 2017 17.90 18.01 16.95 17.13 15,349,767 -0.64(-3.60%)
Jul 26, 2017 17.94 18.11 17.72 17.77 9,290,319 +0.06(+0.34%)
Jul 25, 2017 17.70 18.17 17.69 17.71 13,416,221 +0.17(+0.97%)
Jul 24, 2017 17.53 17.59 17.22 17.54 8,601,084 +0.04(+0.23%)
Jul 21, 2017 17.63 17.71 17.32 17.50 10,086,075 -0.10(-0.57%)
Jul 20, 2017 17.18 17.74 17.18 17.60 10,844,021 +0.35(+2.03%)
Jul 19, 2017 17.32 17.35 16.98 17.25 8,684,475 +0.09(+0.52%)
Jul 18, 2017 17.25 17.37 16.89 17.16 13,131,360 -0.21(-1.21%)
Jul 17, 2017 17.31 17.77 17.10 17.37 14,901,404 +0.13(+0.75%)
Jul 14, 2017 17.35 17.69 17.22 17.24 12,442,295 -0.05(-0.29%)
Jul 13, 2017 17.32 17.64 17.10 17.29 15,642,271 +0.30(+1.77%)
Jul 12, 2017 16.70 17.13 16.61 16.99 11,483,581 +0.42(+2.53%)
Jul 11, 2017 16.64 16.86 16.52 16.57 10,177,176 -0.09(-0.54%)
Jul 10, 2017 16.41 16.98 16.35 16.66 14,580,385 +0.43(+2.65%)
Jul 07, 2017 16.67 16.76 15.95 16.23 19,318,368 -0.37(-2.23%)
Jul 06, 2017 16.86 17.31 16.57 16.60 18,713,984 -0.54(-3.15%)
Jul 05, 2017 16.98 17.32 16.51 17.14 16,279,595 +0.17(+1.00%)
Jul 03, 2017 17.31 17.40 16.84 16.97 9,905,524 -0.33(-1.91%)
Jun 30, 2017 17.35 17.52 16.84 17.30 21,302,464 -0.01(-0.06%)
Jun 29, 2017 17.93 18.25 16.68 17.31 48,973,096 +0.16(+0.93%)
Jun 28, 2017 17.00 17.23 16.75 17.15 21,948,060 +0.50(+3.00%)
Jun 27, 2017 17.19 17.44 16.59 16.65 38,422,068 -0.43(-2.52%)
Jun 26, 2017 16.15 17.44 16.05 17.08 56,826,696 +1.28(+8.10%)
Jun 23, 2017 15.35 15.85 14.89 15.80 37,840,380 +0.30(+1.94%)
Jun 22, 2017 13.75 15.73 13.64 15.50 69,011,768 +1.82(+13.30%)
Jun 21, 2017 13.23 13.94 13.21 13.68 19,707,586 +0.53(+4.03%)
Jun 20, 2017 13.40 13.43 13.13 13.15 15,639,925 -0.32(-2.38%)
Jun 19, 2017 13.02 13.63 12.99 13.47 24,878,456 +0.81(+6.40%)
Jun 16, 2017 12.53 12.79 12.46 12.66 14,674,829 +0.54(+4.46%)
Jun 15, 2017 12.31 12.49 12.02 12.12 10,635,393 -0.34(-2.73%)
Jun 14, 2017 12.50 12.59 12.28 12.46 8,323,679 +0.00(+0.00%)
Jun 13, 2017 12.72 12.85 12.36 12.46 10,678,177 -0.19(-1.50%)
Jun 12, 2017 12.54 13.01 12.51 12.65 12,359,325 +0.13(+1.04%)
Jun 09, 2017 13.21 13.37 12.38 12.52 22,255,558 -0.74(-5.58%)
Jun 08, 2017 12.52 13.46 12.45 13.26 31,677,092 +1.09(+8.96%)
Jun 07, 2017 12.53 12.65 12.10 12.17 11,894,366 -0.39(-3.11%)
Jun 06, 2017 12.43 12.85 12.27 12.56 12,511,080 +0.22(+1.78%)
Jun 05, 2017 12.41 12.41 11.95 12.34 13,629,440 -0.17(-1.36%)
Jun 02, 2017 12.66 12.69 12.37 12.51 12,565,952 -0.07(-0.56%)
Jun 01, 2017 12.05 12.71 11.97 12.58 18,266,896 +0.53(+4.40%)
May 31, 2017 12.17 12.50 11.80 12.05 18,935,752 -0.19(-1.55%)
May 30, 2017 12.69 12.87 12.14 12.24 17,588,448 -0.59(-4.60%)
May 26, 2017 12.77 13.02 12.62 12.83 8,900,226 +0.04(+0.31%)
May 25, 2017 12.93 13.20 12.75 12.79 11,085,271 -0.14(-1.08%)
May 24, 2017 13.26 13.34 12.75 12.93 19,750,464 -0.38(-2.85%)
May 23, 2017 13.46 13.72 13.20 13.31 12,685,487 -0.14(-1.04%)
May 22, 2017 13.56 13.82 13.44 13.45 11,355,588 -0.07(-0.52%)
May 19, 2017 13.62 13.78 13.19 13.52 24,297,912 +0.05(+0.37%)
May 18, 2017 13.23 13.74 13.14 13.47 22,678,180 +0.22(+1.66%)
May 17, 2017 13.79 14.11 13.13 13.25 29,366,240 -0.83(-5.89%)
May 16, 2017 14.32 14.55 13.96 14.08 34,273,340 -0.09(-0.64%)
May 15, 2017 13.74 14.44 13.70 14.17 40,280,080 +0.58(+4.27%)
May 12, 2017 13.68 14.10 13.41 13.59 38,714,976 -0.21(-1.52%)
May 11, 2017 12.79 14.55 12.35 13.80 107,064,720 +1.12(+8.83%)
May 10, 2017 12.03 12.93 11.78 12.68 64,420,768 +0.63(+5.23%)
May 09, 2017 9.710 12.43 10.57 12.05 125,244,952 +2.34(+24.10%)
May 08, 2017 10.05 10.05 9.700 9.710 12,493,610 -0.36(-3.57%)
May 05, 2017 9.750 10.09 9.710 10.07 8,831,877 +0.23(+2.34%)
May 04, 2017 9.780 10.18 9.560 9.840 14,081,358 +0.04(+0.41%)
May 03, 2017 10.50 10.58 9.790 9.800 20,084,276 -0.51(-4.95%)
May 02, 2017 9.960 10.49 9.920 10.31 26,505,928 +0.65(+6.73%)
May 01, 2017 9.410 9.750 9.370 9.660 16,362,823 +0.41(+4.43%)
Apr 28, 2017 9.390 9.490 9.200 9.250 9,062,943 -0.13(-1.39%)
Apr 27, 2017 9.290 9.440 9.130 9.380 11,490,472 +0.09(+0.97%)
Apr 26, 2017 9.120 9.560 9.010 9.290 16,665,645 +0.27(+2.99%)
Apr 25, 2017 8.560 9.060 8.500 9.020 12,646,704 +0.42(+4.88%)
Apr 24, 2017 8.560 8.780 8.311 8.600 15,663,069 +0.09(+1.06%)
Apr 21, 2017 8.930 8.990 8.360 8.510 28,061,920 -0.37(-4.17%)
Apr 20, 2017 9.020 9.100 8.860 8.880 12,319,151 -0.14(-1.55%)
Apr 19, 2017 8.960 9.220 8.920 9.020 9,815,500 +0.07(+0.78%)
Apr 18, 2017 9.420 9.420 8.920 8.950 21,640,880 -0.53(-5.59%)
Apr 17, 2017 9.500 9.570 9.430 9.480 5,055,642 +0.00(+0.00%)
Apr 13, 2017 9.610 9.620 9.430 9.480 9,025,189 -0.12(-1.25%)
Apr 12, 2017 9.620 9.740 9.530 9.600 6,634,361 +0.05(+0.52%)
Apr 11, 2017 9.850 9.850 9.520 9.550 8,939,478 -0.30(-3.05%)
Apr 10, 2017 9.640 9.880 9.620 9.850 9,908,695 +0.26(+2.71%)
Apr 07, 2017 9.560 9.800 9.440 9.590 16,235,951 -0.04(-0.42%)
Apr 06, 2017 9.520 9.890 9.470 9.630 16,744,992 +0.13(+1.37%)
Apr 05, 2017 10.12 10.16 9.490 9.500 41,890,180 -0.67(-6.59%)
Apr 04, 2017 10.42 10.49 10.08 10.17 18,758,764 -0.30(-2.87%)
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.