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 30, 2009 2.370 2.460 2.120 2.160 734,911 -0.19(-8.09%)
Jan 29, 2009 2.090 2.420 2.040 2.350 602,010 +0.24(+11.37%)
Jan 28, 2009 2.030 2.140 1.990 2.110 255,156 +0.10(+4.98%)
Jan 27, 2009 1.910 2.050 1.890 2.010 166,143 +0.10(+5.24%)
Jan 26, 2009 1.840 1.960 1.830 1.910 176,038 +0.08(+4.37%)
Jan 23, 2009 1.800 1.870 1.780 1.830 129,905 -0.03(-1.61%)
Jan 22, 2009 1.900 1.930 1.850 1.860 168,072 -0.04(-2.11%)
Jan 21, 2009 1.760 1.900 1.710 1.900 130,635 +0.17(+9.83%)
Jan 20, 2009 1.840 1.880 1.720 1.730 158,133 -0.14(-7.49%)
Jan 16, 2009 1.840 1.900 1.840 1.870 143,741 -0.03(-1.58%)
Jan 15, 2009 1.820 1.900 1.740 1.900 127,855 +0.08(+4.40%)
Jan 14, 2009 1.770 1.860 1.660 1.820 287,014 +0.01(+0.55%)
Jan 13, 2009 1.800 1.850 1.790 1.810 45,728 +0.00(+0.00%)
Jan 12, 2009 1.780 1.850 1.650 1.810 184,931 +0.02(+1.12%)
Jan 09, 2009 1.870 1.870 1.730 1.790 108,454 -0.05(-2.72%)
Jan 08, 2009 1.750 1.900 1.750 1.840 94,320 +0.05(+2.79%)
Jan 07, 2009 1.860 1.860 1.760 1.790 193,108 -0.10(-5.29%)
Jan 06, 2009 1.800 1.970 1.740 1.890 223,202 +0.17(+9.88%)
Jan 05, 2009 1.770 1.800 1.680 1.720 185,105 -0.06(-3.37%)
Jan 02, 2009 1.650 1.810 1.620 1.780 317,539 +0.13(+7.88%)
Dec 31, 2008 1.650 1.650 1.600 1.650 306,808 +0.01(+0.61%)
Dec 30, 2008 1.630 1.650 1.570 1.640 94,131 +0.03(+1.86%)
Dec 29, 2008 1.660 1.660 1.590 1.610 170,526 -0.02(-1.23%)
Dec 26, 2008 1.670 1.720 1.600 1.630 136,734 -0.04(-2.40%)
Dec 24, 2008 1.700 1.760 1.640 1.670 99,714 -0.04(-2.34%)
Dec 23, 2008 1.700 1.770 1.650 1.710 449,150 -0.02(-1.16%)
Dec 22, 2008 1.630 1.740 1.610 1.730 241,772 +0.16(+10.19%)
Dec 19, 2008 1.680 1.780 1.550 1.570 514,923 -0.01(-0.63%)
Dec 18, 2008 1.650 1.750 1.560 1.580 302,642 -0.06(-3.66%)
Dec 17, 2008 1.750 1.800 1.630 1.640 168,249 -0.12(-6.82%)
Dec 16, 2008 1.580 1.830 1.550 1.760 259,768 +0.20(+12.82%)
Dec 15, 2008 1.580 1.600 1.540 1.560 82,227 -0.02(-1.27%)
Dec 12, 2008 1.450 1.580 1.400 1.580 154,405 +0.12(+8.22%)
Dec 11, 2008 1.550 1.590 1.450 1.460 102,510 -0.06(-3.95%)
Dec 10, 2008 1.510 1.540 1.450 1.520 156,689 +0.03(+2.01%)
Dec 09, 2008 1.590 1.590 1.450 1.490 151,176 -0.11(-6.88%)
Dec 08, 2008 1.600 1.700 1.520 1.600 289,270 -0.01(-0.62%)
Dec 05, 2008 1.470 1.610 1.470 1.610 112,010 +0.12(+8.05%)
Dec 04, 2008 1.500 1.570 1.470 1.490 243,737 -0.01(-0.67%)
Dec 03, 2008 1.510 1.550 1.410 1.500 183,156 -0.02(-1.32%)
Dec 02, 2008 1.540 1.790 1.440 1.520 134,398 +0.08(+5.56%)
Dec 01, 2008 1.500 1.520 1.410 1.440 427,140 -0.11(-7.10%)
Nov 28, 2008 1.570 1.570 1.430 1.550 97,494 -0.03(-1.90%)
Nov 26, 2008 1.420 1.600 1.380 1.580 238,685 +0.14(+9.72%)
Nov 25, 2008 1.900 1.900 1.370 1.440 371,004 -0.15(-9.43%)
Nov 24, 2008 1.560 1.600 1.421 1.590 550,621 +0.10(+6.71%)
Nov 21, 2008 1.330 1.810 1.100 1.490 664,499 +0.25(+20.16%)
Nov 20, 2008 1.030 1.420 1.020 1.240 405,068 +0.22(+21.57%)
Nov 19, 2008 1.410 1.518 1.010 1.020 1,522,073 -0.35(-25.55%)
Nov 18, 2008 1.580 1.700 1.360 1.370 228,900 -0.21(-13.29%)
Nov 17, 2008 1.640 1.700 1.550 1.580 135,958 -0.06(-3.66%)
Nov 14, 2008 1.810 1.810 1.640 1.640 75,735 -0.18(-9.89%)
Nov 13, 2008 1.640 1.830 1.570 1.820 193,236 +0.18(+10.98%)
Nov 12, 2008 1.710 1.860 1.630 1.640 126,863 -0.08(-4.65%)
Nov 11, 2008 1.810 1.850 1.660 1.720 121,113 -0.09(-4.97%)
Nov 10, 2008 1.930 2.000 1.800 1.810 118,348 -0.09(-4.74%)
Nov 07, 2008 1.800 1.950 1.770 1.900 183,192 +0.11(+6.15%)
Nov 06, 2008 1.920 1.930 1.790 1.790 134,931 -0.08(-4.28%)
Nov 05, 2008 2.100 2.140 1.870 1.870 177,459 -0.25(-11.79%)
Nov 04, 2008 2.260 2.260 1.890 2.120 215,767 -0.04(-1.85%)
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.