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, 2018 7.430 7.600 7.340 7.350 860,373 -0.04(-0.54%)
Jan 30, 2018 7.700 7.770 7.340 7.390 861,407 -0.38(-4.89%)
Jan 29, 2018 7.830 8.115 7.750 7.770 655,264 -0.04(-0.51%)
Jan 26, 2018 7.970 8.060 7.640 7.810 785,537 -0.15(-1.88%)
Jan 25, 2018 7.770 7.970 7.700 7.960 893,250 +0.19(+2.45%)
Jan 24, 2018 7.980 8.030 7.660 7.770 929,678 -0.17(-2.14%)
Jan 23, 2018 7.960 8.140 7.835 7.940 649,129 -0.07(-0.87%)
Jan 22, 2018 7.790 8.130 7.790 8.010 713,449 +0.24(+3.09%)
Jan 19, 2018 7.780 7.880 7.635 7.770 820,321 -0.02(-0.26%)
Jan 18, 2018 8.180 8.250 7.530 7.790 1,409,082 -0.36(-4.42%)
Jan 17, 2018 8.210 8.340 8.110 8.150 605,528 +0.00(+0.00%)
Jan 16, 2018 8.400 8.415 8.060 8.150 1,247,351 -0.18(-2.16%)
Jan 12, 2018 8.330 8.330 8.330 0 -0.14(-1.65%)
Jan 11, 2018 8.270 8.580 8.180 8.470 823,525 +0.23(+2.79%)
Jan 10, 2018 8.240 471,698 -0.04(-0.48%)
Jan 09, 2018 7.950 8.370 7.950 8.280 918,449 +0.35(+4.41%)
Jan 08, 2018 8.590 8.600 7.700 7.930 2,020,657 -0.66(-7.68%)
Jan 05, 2018 8.350 8.690 8.340 8.590 932,518 +0.27(+3.25%)
Jan 04, 2018 8.460 8.590 8.180 8.320 649,845 -0.23(-2.69%)
Jan 03, 2018 8.510 8.610 8.360 8.550 801,520 +0.02(+0.23%)
Jan 02, 2018 8.100 8.570 7.980 8.530 1,245,663 +0.48(+5.96%)
Dec 29, 2017 8.050 8.050 8.050 0 -0.26(-3.13%)
Dec 28, 2017 8.550 8.680 8.190 8.310 942,422 -0.27(-3.15%)
Dec 27, 2017 8.630 8.740 8.510 8.580 649,478 -0.05(-0.58%)
Dec 26, 2017 8.530 8.800 8.500 8.630 713,766 +0.05(+0.58%)
Dec 22, 2017 8.610 8.670 8.230 8.580 630,532 -0.09(-1.04%)
Dec 21, 2017 8.580 8.820 8.555 8.670 685,501 +0.08(+0.93%)
Dec 20, 2017 8.630 8.750 8.540 8.590 814,747 -0.06(-0.69%)
Dec 19, 2017 8.660 8.820 8.540 8.650 1,186,810 +0.04(+0.46%)
Dec 18, 2017 8.630 9.080 8.530 8.610 1,670,460 +0.23(+2.74%)
Dec 15, 2017 8.150 8.450 8.130 8.380 2,466,956 +0.22(+2.70%)
Dec 14, 2017 8.480 8.520 8.035 8.160 1,485,027 -0.29(-3.43%)
Dec 13, 2017 8.470 8.500 8.150 8.450 1,375,997 -0.01(-0.12%)
Dec 12, 2017 8.340 8.590 8.280 8.460 1,819,912 +0.15(+1.81%)
Dec 11, 2017 8.170 8.500 8.100 8.310 1,698,163 +0.14(+1.71%)
Dec 08, 2017 8.390 8.390 8.010 8.170 2,282,773 -0.16(-1.92%)
Dec 07, 2017 8.200 8.610 8.080 8.330 3,538,440 +0.22(+2.71%)
Dec 06, 2017 7.850 8.230 7.860 8.110 2,494,082 +0.25(+3.18%)
Dec 05, 2017 8.050 8.519 7.590 7.860 6,372,815 +0.71(+9.93%)
Dec 04, 2017 7.270 7.430 7.130 7.150 1,712,336 +0.04(+0.56%)
Dec 01, 2017 6.840 7.140 6.830 7.110 1,608,594 +0.25(+3.64%)
Nov 30, 2017 6.800 7.100 6.660 6.860 2,164,636 +0.14(+2.08%)
Nov 29, 2017 6.450 6.720 6.360 6.720 1,880,073 +0.29(+4.51%)
Nov 28, 2017 6.260 6.445 6.260 6.430 1,400,916 +0.19(+3.04%)
Nov 27, 2017 6.270 6.390 6.110 6.240 616,147 -0.02(-0.32%)
Nov 24, 2017 6.330 6.430 6.206 6.260 213,490 -0.04(-0.63%)
Nov 22, 2017 6.140 6.350 6.140 6.300 1,258,153 +0.12(+1.94%)
Nov 21, 2017 6.200 6.260 6.090 6.180 837,242 +0.02(+0.32%)
Nov 20, 2017 6.140 6.500 6.020 6.160 1,122,468 -0.02(-0.32%)
Nov 17, 2017 6.170 6.290 5.983 6.180 906,696 -0.03(-0.48%)
Nov 16, 2017 6.130 6.275 6.070 6.210 1,312,397 +0.11(+1.80%)
Nov 15, 2017 6.040 6.180 5.810 6.100 1,326,342 +0.04(+0.66%)
Nov 14, 2017 6.370 6.410 6.020 6.060 2,391,966 -0.36(-5.61%)
Nov 13, 2017 6.370 6.650 6.160 6.420 2,112,622 +0.00(+0.00%)
Nov 10, 2017 5.900 6.570 5.870 6.420 3,121,956 +0.50(+8.45%)
Nov 09, 2017 5.490 5.990 5.400 5.920 3,530,626 +0.22(+3.86%)
Nov 08, 2017 4.560 5.850 4.560 5.700 4,024,621 +1.14(+25.00%)
Nov 07, 2017 4.950 5.000 4.535 4.560 1,907,838 -0.38(-7.69%)
Nov 06, 2017 4.980 5.110 4.920 4.940 728,622 -0.04(-0.80%)
Nov 03, 2017 4.600 5.050 4.560 4.980 1,675,375 +0.41(+8.85%)
Nov 02, 2017 5.150 5.150 4.320 4.575 2,185,567 -0.59(-11.51%)
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.