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 (%)
Mar 31, 2008 3.290 3.410 3.150 3.400 238,885 +0.14(+4.29%)
Mar 28, 2008 3.390 3.470 3.180 3.260 103,640 -0.10(-2.98%)
Mar 27, 2008 3.220 3.400 3.220 3.360 251,682 +0.16(+5.00%)
Mar 26, 2008 3.150 3.270 3.120 3.200 468,818 +0.07(+2.24%)
Mar 25, 2008 2.970 3.150 2.950 3.130 192,639 +0.13(+4.33%)
Mar 24, 2008 2.750 3.000 2.750 3.000 171,818 +0.26(+9.49%)
Mar 21, 2008 2.940 2.940 2.670 2.740 233,974 +0.00(+0.00%)
Mar 20, 2008 2.940 2.940 2.670 2.740 233,974 -0.16(-5.52%)
Mar 19, 2008 2.780 2.910 2.700 2.900 177,373 +0.16(+5.84%)
Mar 18, 2008 2.760 2.940 2.690 2.740 168,447 +0.04(+1.48%)
Mar 17, 2008 2.940 2.940 2.650 2.700 213,513 -0.27(-9.09%)
Mar 14, 2008 3.010 3.060 2.750 2.970 293,904 +0.00(+0.00%)
Mar 13, 2008 2.690 2.990 2.600 2.970 453,563 +0.22(+8.00%)
Mar 12, 2008 2.760 2.990 2.710 2.750 263,942 -0.03(-1.08%)
Mar 11, 2008 2.830 2.960 2.430 2.780 655,614 -0.04(-1.42%)
Mar 10, 2008 3.270 3.310 2.550 2.820 632,711 -0.48(-14.55%)
Mar 07, 2008 3.480 3.480 3.100 3.300 408,871 -0.12(-3.51%)
Mar 06, 2008 3.190 3.430 3.160 3.420 295,131 +0.23(+7.21%)
Mar 05, 2008 3.250 3.270 3.150 3.190 172,317 -0.02(-0.62%)
Mar 04, 2008 3.150 3.370 3.150 3.210 200,492 +0.08(+2.56%)
Mar 03, 2008 3.370 3.440 3.130 3.130 234,139 -0.27(-7.94%)
Feb 29, 2008 3.380 3.470 3.180 3.400 301,178 +0.01(+0.29%)
Feb 28, 2008 3.390 3.460 3.300 3.390 243,396 -0.04(-1.17%)
Feb 27, 2008 3.430 3.490 3.370 3.430 376,716 +0.01(+0.29%)
Feb 26, 2008 3.370 3.480 3.350 3.420 293,697 +0.02(+0.59%)
Feb 25, 2008 3.330 3.480 3.310 3.400 369,996 +0.04(+1.19%)
Feb 22, 2008 3.430 3.430 3.300 3.360 237,532 -0.04(-1.18%)
Feb 21, 2008 3.300 3.450 3.300 3.400 296,678 +0.13(+3.98%)
Feb 20, 2008 3.510 3.550 3.230 3.270 335,551 -0.30(-8.40%)
Feb 19, 2008 3.600 3.650 3.510 3.570 188,229 -0.01(-0.28%)
Feb 18, 2008 3.610 3.700 3.540 3.580 217,213 +0.00(+0.00%)
Feb 15, 2008 3.610 3.700 3.540 3.580 217,213 -0.07(-1.92%)
Feb 14, 2008 3.720 3.720 3.600 3.650 284,935 -0.04(-1.08%)
Feb 13, 2008 3.750 3.770 3.620 3.690 430,868 -0.04(-1.07%)
Feb 12, 2008 3.760 3.890 3.680 3.730 1,485,438 +0.46(+14.07%)
Feb 11, 2008 3.300 3.390 3.220 3.270 268,474 -0.04(-1.21%)
Feb 08, 2008 3.210 3.370 3.195 3.310 304,597 +0.07(+2.16%)
Feb 07, 2008 3.190 3.410 3.170 3.240 754,775 +0.04(+1.25%)
Feb 06, 2008 3.110 3.310 3.110 3.200 789,199 -0.18(-5.33%)
Feb 05, 2008 3.360 3.410 3.100 3.380 2,122,503 -0.54(-13.78%)
Feb 04, 2008 3.720 3.920 3.720 3.920 531,822 +0.17(+4.53%)
Feb 01, 2008 3.730 3.800 3.690 3.750 744,266 +0.08(+2.18%)
Jan 31, 2008 3.710 3.800 3.650 3.670 575,743 -0.06(-1.61%)
Jan 30, 2008 3.840 3.870 3.660 3.730 449,020 -0.10(-2.61%)
Jan 29, 2008 3.820 3.920 3.700 3.830 566,166 +0.05(+1.32%)
Jan 28, 2008 3.580 3.790 3.580 3.780 754,941 +0.18(+5.00%)
Jan 25, 2008 3.820 3.820 3.530 3.600 296,034 -0.10(-2.70%)
Jan 24, 2008 3.580 3.920 3.580 3.700 627,864 +0.12(+3.35%)
Jan 23, 2008 3.760 3.780 3.480 3.580 604,975 -0.14(-3.76%)
Jan 22, 2008 3.610 3.850 3.350 3.720 500,653 -0.10(-2.62%)
Jan 21, 2008 3.820 4.080 3.770 3.820 483,021 +0.00(+0.00%)
Jan 18, 2008 3.820 4.080 3.770 3.820 483,021 -0.21(-5.21%)
Jan 17, 2008 3.860 4.040 3.810 4.030 732,496 +0.19(+4.95%)
Jan 16, 2008 3.560 3.840 3.550 3.840 593,185 +0.29(+8.17%)
Jan 15, 2008 3.670 3.790 3.410 3.550 1,815,823 +0.24(+7.25%)
Jan 14, 2008 3.240 3.350 3.240 3.310 120,275 +0.08(+2.48%)
Jan 11, 2008 3.250 3.290 3.130 3.230 224,471 -0.02(-0.62%)
Jan 10, 2008 3.220 3.260 3.080 3.250 154,789 +0.04(+1.25%)
Jan 09, 2008 3.250 3.250 3.070 3.210 213,114 -0.04(-1.23%)
Jan 08, 2008 3.140 3.300 3.050 3.250 226,126 +0.15(+4.84%)
Jan 07, 2008 3.230 3.240 3.070 3.100 181,995 -0.11(-3.43%)
Jan 04, 2008 3.230 3.260 3.200 3.210 130,369 -0.02(-0.62%)
Jan 03, 2008 3.340 3.340 3.120 3.230 221,092 -0.05(-1.52%)
Jan 02, 2008 3.450 3.500 3.230 3.280 446,567 +0.02(+0.61%)
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.