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 29, 2018 6.590 6.590 6.590 0 +0.00(+0.00%)
Mar 28, 2018 6.400 6.640 6.370 6.590 615,746 +0.22(+3.45%)
Mar 27, 2018 6.540 6.587 6.350 6.370 680,261 -0.16(-2.45%)
Mar 26, 2018 6.430 6.575 6.270 6.530 698,967 +0.21(+3.32%)
Mar 23, 2018 6.550 6.670 6.310 6.320 592,549 -0.28(-4.24%)
Mar 22, 2018 6.580 6.860 6.550 6.600 761,682 -0.01(-0.15%)
Mar 21, 2018 6.520 6.690 6.500 6.610 490,445 +0.09(+1.38%)
Mar 20, 2018 6.570 6.640 6.280 6.520 982,932 -0.05(-0.76%)
Mar 19, 2018 6.790 6.920 6.420 6.570 1,464,991 -0.24(-3.52%)
Mar 16, 2018 7.040 7.120 6.770 6.810 1,579,013 -0.21(-2.99%)
Mar 15, 2018 7.250 7.340 6.940 7.020 870,259 -0.19(-2.64%)
Mar 14, 2018 7.160 7.300 7.080 7.210 953,169 +0.04(+0.56%)
Mar 13, 2018 7.010 7.200 6.970 7.170 2,153,606 +0.16(+2.28%)
Mar 12, 2018 6.950 7.100 6.830 7.010 959,875 +0.06(+0.86%)
Mar 09, 2018 6.890 6.960 6.740 6.950 915,499 +0.12(+1.76%)
Mar 08, 2018 6.550 6.890 6.540 6.830 922,797 +0.27(+4.12%)
Mar 07, 2018 6.690 6.800 6.445 6.560 1,065,371 -0.15(-2.24%)
Mar 06, 2018 6.890 6.950 6.625 6.710 1,020,857 -0.18(-2.61%)
Mar 05, 2018 6.740 7.040 6.630 6.890 1,364,984 +0.09(+1.32%)
Mar 02, 2018 6.580 6.880 6.530 6.800 1,733,734 +0.10(+1.57%)
Mar 01, 2018 6.860 7.070 6.610 6.695 1,436,973 -0.17(-2.55%)
Feb 28, 2018 7.560 7.600 6.620 6.870 2,750,037 -0.81(-10.55%)
Feb 27, 2018 7.710 7.960 7.610 7.680 1,553,255 -0.07(-0.90%)
Feb 26, 2018 7.560 7.780 7.470 7.750 805,997 +0.20(+2.65%)
Feb 23, 2018 7.430 7.675 7.430 7.550 770,077 +0.14(+1.89%)
Feb 22, 2018 7.330 7.410 1,473,810 -0.05(-0.67%)
Feb 21, 2018 7.420 7.820 7.340 7.460 921,673 +0.07(+0.95%)
Feb 20, 2018 7.440 7.635 7.280 7.390 2,510,429 -0.05(-0.67%)
Feb 16, 2018 7.440 7.440 7.440 0 +0.28(+3.91%)
Feb 15, 2018 7.010 7.190 6.860 7.160 1,700,245 +0.19(+2.73%)
Feb 14, 2018 6.700 7.060 6.550 6.970 2,163,233 +0.22(+3.26%)
Feb 13, 2018 6.680 6.850 6.530 6.750 1,074,384 +0.08(+1.20%)
Feb 12, 2018 6.480 6.830 6.430 6.670 906,960 +0.21(+3.25%)
Feb 09, 2018 6.760 6.760 6.010 6.460 1,749,825 -0.22(-3.29%)
Feb 08, 2018 6.780 6.870 6.580 6.680 1,360,232 -0.14(-2.05%)
Feb 07, 2018 6.830 7.120 6.770 6.820 1,984,898 -0.02(-0.29%)
Feb 06, 2018 6.930 7.102 6.710 6.840 1,610,607 -0.02(-0.29%)
Feb 05, 2018 6.940 7.060 6.680 6.860 1,604,517 -0.10(-1.44%)
Feb 02, 2018 7.200 7.330 6.910 6.960 1,340,887 -0.27(-3.73%)
Feb 01, 2018 7.290 7.440 7.090 7.230 994,938 -0.12(-1.63%)
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%)
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.