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 (%)
Dec 31, 2009 3.380 3.350 3.350 3.350 201,700 -0.03(-0.89%)
Dec 30, 2009 3.360 3.380 3.280 3.380 222,498 +0.00(+0.00%)
Dec 29, 2009 3.330 3.410 3.310 3.380 292,705 +0.07(+2.11%)
Dec 28, 2009 3.230 3.310 3.200 3.310 138,892 +0.06(+1.85%)
Dec 24, 2009 3.300 3.300 3.250 3.250 68,174 -0.04(-1.22%)
Dec 23, 2009 3.230 3.310 3.200 3.290 150,438 +0.06(+1.86%)
Dec 22, 2009 3.140 3.260 3.140 3.230 200,081 +0.10(+3.19%)
Dec 21, 2009 3.050 3.160 3.030 3.130 233,709 +0.09(+2.96%)
Dec 18, 2009 3.000 3.120 2.980 3.040 690,216 +0.04(+1.33%)
Dec 17, 2009 3.220 3.225 2.990 3.000 406,523 -0.23(-7.12%)
Dec 16, 2009 3.110 3.270 3.110 3.230 277,499 +0.14(+4.53%)
Dec 15, 2009 3.200 3.290 3.090 3.090 312,816 -0.07(-2.22%)
Dec 14, 2009 3.200 3.300 3.150 3.160 179,948 -0.13(-3.95%)
Dec 11, 2009 3.190 3.290 3.120 3.290 187,346 +0.10(+3.13%)
Dec 10, 2009 3.280 3.320 3.180 3.190 195,018 -0.11(-3.33%)
Dec 09, 2009 3.380 3.380 3.210 3.300 299,035 -0.09(-2.65%)
Dec 08, 2009 3.420 3.440 3.370 3.390 213,761 -0.06(-1.74%)
Dec 07, 2009 3.400 3.500 3.400 3.450 130,229 +0.05(+1.47%)
Dec 04, 2009 3.410 3.480 3.340 3.400 194,165 +0.01(+0.29%)
Dec 03, 2009 3.460 3.480 3.380 3.390 178,178 -0.07(-2.02%)
Dec 02, 2009 3.400 3.500 3.390 3.460 185,180 +0.05(+1.47%)
Dec 01, 2009 3.260 3.440 3.220 3.410 524,471 +0.14(+4.28%)
Nov 30, 2009 3.190 3.270 3.160 3.270 292,338 +0.04(+1.24%)
Nov 27, 2009 3.240 3.290 3.170 3.230 171,425 -0.12(-3.58%)
Nov 25, 2009 3.310 3.390 3.310 3.350 198,407 +0.05(+1.52%)
Nov 24, 2009 3.280 3.370 3.230 3.300 339,941 +0.01(+0.30%)
Nov 23, 2009 3.350 3.400 3.230 3.290 353,106 -0.01(-0.30%)
Nov 20, 2009 3.250 3.300 3.240 3.300 291,783 +0.03(+0.92%)
Nov 19, 2009 3.320 3.360 3.170 3.270 437,289 -0.09(-2.68%)
Nov 18, 2009 3.210 3.380 3.170 3.360 403,412 +0.16(+5.00%)
Nov 17, 2009 3.240 3.250 3.160 3.200 331,124 -0.06(-1.84%)
Nov 16, 2009 3.110 3.280 3.090 3.260 501,085 +0.17(+5.50%)
Nov 13, 2009 2.950 3.110 2.910 3.090 461,046 +0.07(+2.32%)
Nov 12, 2009 3.180 3.210 3.010 3.020 317,218 -0.16(-5.03%)
Nov 11, 2009 3.200 3.240 3.150 3.180 209,677 +0.02(+0.63%)
Nov 10, 2009 3.260 3.300 3.150 3.160 433,544 -0.09(-2.77%)
Nov 09, 2009 3.150 3.290 3.140 3.250 492,828 +0.11(+3.50%)
Nov 06, 2009 3.060 3.140 3.030 3.140 277,905 +0.07(+2.28%)
Nov 05, 2009 3.030 3.100 2.950 3.070 499,369 +0.06(+1.99%)
Nov 04, 2009 3.070 3.100 2.970 3.010 534,034 -0.06(-1.95%)
Nov 03, 2009 3.030 3.090 3.000 3.070 567,644 +0.00(+0.00%)
Nov 02, 2009 3.110 3.130 3.020 3.070 446,710 -0.04(-1.29%)
Oct 30, 2009 3.240 3.390 3.070 3.110 1,059,535 -0.05(-1.58%)
Oct 29, 2009 3.080 3.220 3.040 3.160 541,006 +0.14(+4.64%)
Oct 28, 2009 3.210 3.240 2.990 3.020 680,816 -0.19(-5.92%)
Oct 27, 2009 3.320 3.420 3.130 3.210 790,493 -0.06(-1.83%)
Oct 26, 2009 3.330 3.430 3.260 3.270 651,951 -0.04(-1.21%)
Oct 23, 2009 3.310 3.440 3.300 3.310 504,219 -0.10(-2.93%)
Oct 22, 2009 3.570 3.570 3.360 3.410 766,688 +0.05(+1.49%)
Oct 21, 2009 3.470 3.640 3.350 3.360 1,633,901 +0.01(+0.30%)
Oct 20, 2009 3.400 3.500 3.280 3.350 993,726 -0.13(-3.74%)
Oct 19, 2009 3.650 3.650 3.470 3.480 1,510,468 -0.12(-3.33%)
Oct 16, 2009 3.710 3.710 3.600 3.600 1,036,015 -0.16(-4.26%)
Oct 15, 2009 3.630 3.790 3.610 3.760 759,267 +0.11(+3.01%)
Oct 14, 2009 3.730 3.740 3.590 3.650 1,292,965 -0.05(-1.35%)
Oct 13, 2009 3.900 3.980 3.650 3.700 2,969,962 -0.27(-6.80%)
Oct 12, 2009 3.930 4.390 3.820 3.970 10,659,512 -2.39(-37.58%)
Oct 09, 2009 5.800 6.400 5.770 6.360 2,592,100 +0.55(+9.47%)
Oct 08, 2009 5.860 6.050 5.690 5.810 1,163,680 +0.02(+0.35%)
Oct 07, 2009 5.310 5.860 5.300 5.790 1,192,418 +0.52(+9.87%)
Oct 06, 2009 5.850 5.860 5.120 5.270 1,348,667 -0.34(-6.06%)
Oct 05, 2009 5.850 6.210 5.310 5.610 5,082,937 +1.20(+27.21%)
Oct 02, 2009 4.260 4.500 4.080 4.410 924,331 -0.09(-2.00%)
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.