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 (%)
Jul 13, 2018 23.40 23.40 23.40 0 -0.83(-3.43%)
Jul 12, 2018 23.83 24.39 23.69 24.23 5,562,087 +0.47(+1.98%)
Jul 11, 2018 23.50 23.95 23.09 23.76 6,140,549 -0.04(-0.17%)
Jul 10, 2018 23.65 23.89 23.49 23.80 3,903,442 +0.25(+1.06%)
Jul 09, 2018 23.05 24.00 23.02 23.55 6,927,654 +0.59(+2.57%)
Jul 06, 2018 22.94 23.05 22.76 22.96 4,637,283 +0.03(+0.13%)
Jul 05, 2018 23.34 23.36 22.79 22.93 3,589,161 -0.07(-0.30%)
Jul 03, 2018 23.00 23.00 23.00 0 +0.07(+0.31%)
Jul 02, 2018 22.90 23.23 22.82 22.93 4,061,526 -0.31(-1.33%)
Jun 29, 2018 23.71 23.94 23.08 23.24 5,921,194 -0.13(-0.56%)
Jun 28, 2018 22.74 23.65 22.56 23.37 5,004,149 +0.56(+2.46%)
Jun 27, 2018 23.40 23.69 22.69 22.81 6,505,368 -0.50(-2.15%)
Jun 26, 2018 23.21 23.52 22.57 23.31 6,137,472 +0.25(+1.08%)
Jun 25, 2018 24.08 24.22 23.01 23.06 6,895,671 -1.21(-4.99%)
Jun 22, 2018 24.29 24.45 23.83 24.27 6,174,842 -0.45(-1.82%)
Jun 21, 2018 24.66 24.97 24.32 24.72 5,389,846 +0.08(+0.32%)
Jun 20, 2018 24.49 24.80 24.17 24.64 6,706,966 +0.40(+1.65%)
Jun 19, 2018 23.08 24.59 23.03 24.24 10,252,326 +0.68(+2.89%)
Jun 18, 2018 25.16 25.50 23.46 23.56 24,539,256 -3.30(-12.29%)
Jun 15, 2018 26.80 26.80 26.86 6,070,686 +0.06(+0.22%)
Jun 14, 2018 27.13 27.25 26.31 26.80 6,969,158 -0.06(-0.22%)
Jun 13, 2018 26.85 27.79 26.51 26.86 10,924,402 +0.26(+0.98%)
Jun 12, 2018 26.69 27.01 26.02 26.60 9,157,651 +0.14(+0.53%)
Jun 11, 2018 25.81 26.87 25.72 26.46 9,455,123 +0.67(+2.60%)
Jun 08, 2018 25.00 26.09 24.94 25.79 10,602,499 +0.84(+3.37%)
Jun 07, 2018 25.04 25.52 24.66 24.95 10,699,945 -0.46(-1.81%)
Jun 06, 2018 25.43 25.41 20,965,168 +1.82(+7.72%)
Jun 05, 2018 22.05 23.64 22.05 23.59 13,036,250 +1.59(+7.23%)
Jun 04, 2018 22.17 22.22 21.73 22.00 4,782,140 -0.08(-0.36%)
Jun 01, 2018 22.13 22.24 22.05 22.08 3,990,433 +0.08(+0.36%)
May 31, 2018 22.12 22.29 21.91 22.00 3,677,377 -0.18(-0.81%)
May 30, 2018 21.91 22.27 21.75 22.18 5,338,423 +0.43(+1.98%)
May 29, 2018 21.90 22.07 21.38 21.75 8,664,256 -0.49(-2.20%)
May 25, 2018 22.24 22.24 22.24 0 +0.02(+0.09%)
May 24, 2018 22.05 22.31 21.90 22.22 4,636,585 +0.02(+0.09%)
May 23, 2018 21.81 22.21 21.65 22.20 5,988,537 +0.17(+0.77%)
May 22, 2018 22.18 22.35 21.98 22.03 4,492,946 -0.04(-0.18%)
May 21, 2018 22.43 22.59 21.94 22.07 4,724,147 -0.07(-0.32%)
May 18, 2018 22.06 22.24 21.97 22.14 5,488,345 +0.11(+0.50%)
May 17, 2018 22.08 22.31 21.81 22.03 7,758,566 -0.05(-0.23%)
May 16, 2018 21.74 22.26 21.69 22.08 9,462,598 +0.52(+2.41%)
May 15, 2018 21.25 22.08 21.24 21.56 16,182,889 +0.75(+3.60%)
May 14, 2018 20.85 21.44 20.66 20.81 11,346,411 -0.04(-0.19%)
May 11, 2018 20.07 20.93 19.82 20.85 10,885,417 +0.84(+4.20%)
May 10, 2018 20.22 20.59 19.96 20.01 12,020,799 -0.24(-1.19%)
May 09, 2018 19.85 20.32 19.15 20.25 17,023,802 +0.48(+2.43%)
May 08, 2018 20.10 21.28 19.42 19.77 53,935,984 +1.61(+8.87%)
May 07, 2018 18.15 18.71 18.15 18.16 8,122,222 +0.14(+0.78%)
May 04, 2018 17.62 18.05 17.44 18.02 5,478,651 +0.26(+1.46%)
May 03, 2018 18.04 18.24 17.38 17.76 6,537,747 -0.25(-1.39%)
May 02, 2018 18.29 18.44 17.95 18.01 5,719,492 -0.30(-1.64%)
May 01, 2018 18.10 18.45 18.06 18.31 4,042,223 +0.24(+1.33%)
Apr 30, 2018 18.21 18.52 18.00 18.07 6,301,075 +0.00(+0.00%)
Apr 27, 2018 17.85 18.25 17.82 18.07 5,664,572 +0.31(+1.75%)
Apr 26, 2018 17.65 17.88 17.34 17.76 5,269,377 +0.22(+1.25%)
Apr 25, 2018 17.33 17.69 16.98 17.54 4,864,329 +0.07(+0.40%)
Apr 24, 2018 17.55 17.93 17.22 17.47 6,477,684 -0.07(-0.40%)
Apr 23, 2018 17.20 17.80 17.14 17.54 6,384,411 +0.36(+2.10%)
Apr 20, 2018 17.24 17.39 16.98 17.18 4,933,810 -0.15(-0.87%)
Apr 19, 2018 17.49 17.64 16.91 17.33 7,464,890 -0.07(-0.40%)
Apr 18, 2018 17.23 17.72 17.23 17.40 6,896,348 +0.17(+0.99%)
Apr 17, 2018 17.30 17.45 17.06 17.23 6,963,193 +0.00(+0.00%)
Apr 16, 2018 17.29 17.30 16.76 17.23 6,272,056 +0.08(+0.47%)
Apr 13, 2018 16.73 17.40 16.71 17.15 10,802,535 +0.52(+3.13%)
Apr 12, 2018 16.25 16.63 16.19 16.63 5,027,485 +0.40(+2.46%)
Apr 11, 2018 15.94 16.56 15.85 16.23 6,240,527 +0.29(+1.82%)
Apr 10, 2018 16.02 16.19 15.76 15.94 4,182,087 +0.17(+1.08%)
Apr 09, 2018 15.58 15.98 15.46 15.77 4,671,215 +0.33(+2.14%)
Apr 06, 2018 15.89 16.08 15.28 15.44 5,982,608 -0.35(-2.22%)
Apr 05, 2018 15.84 15.94 15.56 15.79 4,100,794 +0.00(+0.00%)
Apr 04, 2018 15.36 15.83 15.26 15.79 4,410,298 +0.12(+0.77%)
Apr 03, 2018 15.16 15.69 15.12 15.67 6,339,967 +0.60(+3.98%)
Apr 02, 2018 15.78 15.89 14.96 15.07 7,804,248 -0.85(-5.34%)
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%)
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.