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 (%)
Feb 29, 2012 6.570 6.610 6.260 6.290 376,668 -0.26(-3.97%)
Feb 28, 2012 6.550 6.640 6.520 6.550 186,733 +0.03(+0.46%)
Feb 27, 2012 6.680 6.690 6.500 6.520 190,606 -0.21(-3.12%)
Feb 24, 2012 6.650 6.760 6.650 6.730 124,000 +0.07(+1.05%)
Feb 23, 2012 6.420 6.700 6.350 6.660 240,952 +0.28(+4.39%)
Feb 22, 2012 6.590 6.630 6.370 6.380 273,866 -0.22(-3.33%)
Feb 21, 2012 6.680 6.720 6.560 6.600 332,705 -0.08(-1.20%)
Feb 17, 2012 6.850 6.850 6.640 6.680 205,468 -0.12(-1.76%)
Feb 16, 2012 6.500 6.800 6.410 6.800 381,705 +0.32(+4.94%)
Feb 15, 2012 6.510 6.549 6.380 6.480 320,296 +0.03(+0.47%)
Feb 14, 2012 6.510 6.600 6.390 6.450 219,467 -0.10(-1.53%)
Feb 13, 2012 6.590 6.689 6.470 6.550 222,552 +0.06(+0.92%)
Feb 10, 2012 6.440 6.500 6.350 6.490 396,631 -0.04(-0.61%)
Feb 09, 2012 6.950 7.000 6.490 6.530 739,125 -0.40(-5.77%)
Feb 08, 2012 6.930 7.020 6.870 6.930 337,943 +0.01(+0.14%)
Feb 07, 2012 7.040 7.060 6.860 6.920 430,088 -0.14(-1.98%)
Feb 06, 2012 6.840 7.150 6.840 7.060 1,137,747 +0.36(+5.37%)
Feb 03, 2012 6.520 6.750 6.520 6.700 908,200 +0.31(+4.85%)
Feb 02, 2012 6.050 6.400 5.990 6.390 890,701 +0.37(+6.15%)
Feb 01, 2012 6.050 6.180 5.960 6.020 468,799 +0.02(+0.33%)
Jan 31, 2012 6.120 6.190 5.930 6.000 308,934 -0.07(-1.15%)
Jan 30, 2012 6.020 6.130 5.965 6.070 383,556 +0.04(+0.66%)
Jan 27, 2012 5.900 6.100 5.900 6.030 306,471 +0.11(+1.86%)
Jan 26, 2012 6.070 6.100 5.920 5.920 434,625 -0.08(-1.33%)
Jan 25, 2012 5.980 6.070 5.870 6.000 615,528 +0.00(+0.00%)
Jan 24, 2012 6.240 6.240 5.810 6.000 852,057 -0.32(-5.06%)
Jan 23, 2012 6.200 6.470 6.160 6.320 436,109 +0.16(+2.60%)
Jan 20, 2012 6.170 6.200 6.070 6.160 616,983 +0.02(+0.33%)
Jan 19, 2012 6.150 6.220 6.120 6.140 425,309 +0.04(+0.66%)
Jan 18, 2012 6.150 6.240 6.050 6.100 705,074 -0.04(-0.65%)
Jan 17, 2012 6.150 6.210 6.070 6.140 969,122 +0.04(+0.66%)
Jan 13, 2012 6.100 6.270 6.004 6.100 1,097,643 -0.01(-0.16%)
Jan 12, 2012 5.900 6.180 5.821 6.110 868,930 +0.26(+4.44%)
Jan 11, 2012 5.570 5.850 5.570 5.850 592,770 +0.28(+5.03%)
Jan 10, 2012 5.600 5.610 5.530 5.570 512,495 +0.04(+0.72%)
Jan 09, 2012 5.490 5.580 5.370 5.530 659,457 +0.05(+0.91%)
Jan 06, 2012 5.780 5.780 5.450 5.480 472,646 -0.12(-2.14%)
Jan 05, 2012 5.420 5.640 5.350 5.600 540,481 +0.30(+5.66%)
Jan 04, 2012 5.290 5.340 5.220 5.300 348,820 +0.12(+2.32%)
Dec 30, 2011 5.350 5.390 5.160 5.180 411,979 -0.17(-3.18%)
Dec 29, 2011 5.180 5.370 5.157 5.350 518,114 +0.22(+4.29%)
Dec 28, 2011 5.230 5.230 5.120 5.130 360,733 -0.10(-1.91%)
Dec 27, 2011 4.970 5.270 4.931 5.230 504,734 +0.24(+4.81%)
Dec 23, 2011 4.960 5.000 4.950 4.990 195,971 +0.12(+2.46%)
Dec 21, 2011 4.850 4.880 4.660 4.870 297,222 +0.00(+0.00%)
Dec 20, 2011 4.820 4.880 4.710 4.870 454,982 +0.18(+3.84%)
Dec 19, 2011 4.610 4.770 4.580 4.690 500,176 +0.10(+2.18%)
Dec 16, 2011 4.770 4.770 4.540 4.590 1,846,447 -0.14(-2.96%)
Dec 15, 2011 4.530 4.730 4.450 4.730 316,040 +0.29(+6.53%)
Dec 14, 2011 4.360 4.490 4.360 4.440 230,945 +0.04(+0.91%)
Dec 13, 2011 4.530 4.599 4.380 4.400 321,147 -0.08(-1.79%)
Dec 12, 2011 4.640 4.655 4.440 4.480 282,285 -0.25(-5.29%)
Dec 09, 2011 4.520 4.750 4.520 4.730 366,430 +0.24(+5.35%)
Dec 08, 2011 4.830 4.870 4.470 4.490 445,923 -0.41(-8.37%)
Dec 07, 2011 4.830 4.900 4.780 4.900 169,511 +0.05(+1.03%)
Dec 06, 2011 4.930 4.930 4.750 4.850 362,655 -0.08(-1.62%)
Dec 05, 2011 4.900 5.010 4.800 4.930 502,114 +0.11(+2.28%)
Dec 02, 2011 5.000 5.000 4.750 4.820 528,564 -0.11(-2.23%)
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.