Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Depomed Inc (NQ: DEPO )

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 (%)
Jan 31, 2007 3.500 3.570 3.390 3.540 330,330 +0.02(+0.71%)
Jan 30, 2007 3.410 3.570 3.320 3.515 350,822 +0.15(+4.30%)
Jan 29, 2007 3.320 3.370 3.250 3.370 344,518 +0.03(+0.90%)
Jan 26, 2007 3.410 3.430 3.250 3.340 276,240 -0.06(-1.76%)
Jan 25, 2007 3.550 3.570 3.390 3.400 297,333 -0.13(-3.68%)
Jan 24, 2007 3.680 3.700 3.400 3.530 277,774 -0.17(-4.59%)
Jan 23, 2007 3.600 3.700 3.400 3.700 842,729 +0.09(+2.49%)
Jan 22, 2007 3.820 3.980 3.610 3.610 1,011,105 -0.22(-5.74%)
Jan 19, 2007 3.750 3.850 3.740 3.830 156,941 +0.06(+1.59%)
Jan 18, 2007 3.920 3.930 3.760 3.770 214,924 -0.16(-4.07%)
Jan 17, 2007 4.050 4.050 3.840 3.930 365,428 -0.11(-2.72%)
Jan 16, 2007 4.100 4.160 3.980 4.040 287,528 -0.06(-1.46%)
Jan 12, 2007 4.020 4.130 4.010 4.100 289,289 +0.09(+2.24%)
Jan 11, 2007 3.920 4.030 3.920 4.010 422,172 +0.09(+2.30%)
Jan 10, 2007 3.750 3.950 3.750 3.920 407,151 +0.15(+3.98%)
Jan 09, 2007 3.750 3.820 3.689 3.770 404,505 +0.00(+0.00%)
Jan 08, 2007 3.600 3.790 3.593 3.770 339,503 +0.16(+4.43%)
Jan 05, 2007 3.680 3.750 3.610 3.610 346,418 -0.11(-2.96%)
Jan 04, 2007 3.500 3.740 3.490 3.720 293,026 +0.22(+6.29%)
Jan 03, 2007 3.480 3.520 3.460 3.500 478,392 +0.05(+1.45%)
Dec 29, 2006 3.520 3.680 3.420 3.450 609,320 +0.00(+0.00%)
Dec 28, 2006 3.440 3.510 3.390 3.450 777,951 -0.02(-0.58%)
Dec 27, 2006 3.390 3.480 3.370 3.470 433,073 +0.11(+3.27%)
Dec 26, 2006 3.470 3.500 3.310 3.360 514,509 -0.04(-1.18%)
Dec 22, 2006 3.470 3.479 3.300 3.400 711,867 +0.18(+5.59%)
Dec 21, 2006 3.450 3.450 3.180 3.220 660,749 +0.08(+2.55%)
Dec 20, 2006 3.180 3.200 3.100 3.140 654,148 -0.02(-0.63%)
Dec 19, 2006 3.190 3.210 3.140 3.160 578,223 -0.05(-1.56%)
Dec 18, 2006 3.150 3.220 3.050 3.210 908,299 +0.00(+0.00%)
Dec 15, 2006 3.180 3.280 3.150 3.210 352,767 +0.05(+1.58%)
Dec 14, 2006 3.130 3.210 3.100 3.160 338,567 +0.03(+0.96%)
Dec 13, 2006 3.020 3.230 3.000 3.130 761,151 +0.18(+6.10%)
Dec 12, 2006 3.540 3.620 2.950 2.950 1,396,939 -0.17(-5.45%)
Dec 11, 2006 3.290 3.320 3.070 3.120 369,859 -0.14(-4.29%)
Dec 08, 2006 3.260 3.400 3.250 3.260 171,118 +0.00(+0.00%)
Dec 07, 2006 3.260 3.409 3.250 3.260 325,325 -0.02(-0.61%)
Dec 06, 2006 3.200 3.320 3.140 3.280 369,158 +0.16(+5.13%)
Dec 05, 2006 3.090 3.290 2.960 3.120 1,139,846 +0.17(+5.76%)
Dec 04, 2006 3.620 3.790 2.740 2.950 2,356,336 -0.68(-18.73%)
Dec 01, 2006 3.410 3.640 3.340 3.630 669,963 +0.25(+7.40%)
Nov 30, 2006 3.460 3.570 3.350 3.380 421,300 -0.10(-2.87%)
Nov 29, 2006 3.160 3.490 3.160 3.480 467,533 +0.32(+10.13%)
Nov 28, 2006 3.370 3.370 3.100 3.160 386,969 -0.20(-5.95%)
Nov 27, 2006 3.590 3.590 3.320 3.360 308,779 -0.17(-4.82%)
Nov 24, 2006 3.450 3.540 3.350 3.530 182,827 +0.07(+2.02%)
Nov 22, 2006 3.750 3.750 3.450 3.460 254,060 -0.16(-4.42%)
Nov 21, 2006 3.740 3.740 3.510 3.620 416,212 -0.10(-2.69%)
Nov 20, 2006 3.760 3.760 3.670 3.720 221,813 -0.02(-0.53%)
Nov 17, 2006 3.870 3.890 3.720 3.740 447,233 -0.12(-3.11%)
Nov 16, 2006 3.950 3.970 3.860 3.860 453,510 -0.09(-2.28%)
Nov 15, 2006 3.980 4.000 3.900 3.950 272,036 -0.05(-1.25%)
Nov 14, 2006 3.910 4.060 3.810 4.000 314,076 +0.10(+2.56%)
Nov 13, 2006 3.900 3.950 3.850 3.900 241,727 -0.03(-0.76%)
Nov 10, 2006 3.980 3.980 3.820 3.930 156,227 -0.02(-0.51%)
Nov 09, 2006 4.160 4.170 3.800 3.950 623,494 -0.11(-2.71%)
Nov 08, 2006 4.010 4.140 3.990 4.060 222,439 +0.01(+0.25%)
Nov 07, 2006 4.250 4.300 4.030 4.050 116,934 -0.21(-4.93%)
Nov 06, 2006 4.240 4.360 4.140 4.260 178,283 +0.00(+0.00%)
Nov 03, 2006 4.030 4.290 4.030 4.260 208,505 +0.25(+6.23%)
Nov 02, 2006 4.040 4.160 3.960 4.010 172,652 -0.01(-0.25%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.