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 (%)
May 31, 2006 5.840 5.860 5.670 5.730 191,074 -0.11(-1.88%)
May 30, 2006 5.880 5.970 5.810 5.840 119,317 -0.09(-1.52%)
May 26, 2006 5.880 6.050 5.870 5.930 178,915 +0.03(+0.51%)
May 25, 2006 5.800 5.950 5.720 5.900 274,553 +0.11(+1.90%)
May 24, 2006 5.930 6.000 5.750 5.790 235,952 -0.18(-3.02%)
May 23, 2006 5.960 6.100 5.910 5.970 236,182 +0.06(+1.02%)
May 22, 2006 6.000 6.090 5.850 5.910 215,530 -0.09(-1.50%)
May 19, 2006 6.030 6.030 5.830 6.000 389,445 +0.03(+0.50%)
May 18, 2006 5.910 6.050 5.880 5.970 210,471 +0.12(+2.05%)
May 17, 2006 5.860 6.000 5.711 5.850 213,842 -0.07(-1.18%)
May 16, 2006 5.980 6.000 5.750 5.920 393,312 -0.01(-0.17%)
May 15, 2006 6.000 6.050 5.840 5.930 295,391 -0.15(-2.47%)
May 12, 2006 6.070 6.150 5.920 6.080 319,550 -0.06(-0.98%)
May 11, 2006 6.250 6.420 6.050 6.140 258,990 -0.10(-1.60%)
May 10, 2006 6.310 6.520 6.184 6.240 265,082 -0.28(-4.29%)
May 09, 2006 6.710 6.790 6.360 6.520 302,367 -0.17(-2.54%)
May 08, 2006 6.700 6.790 6.650 6.690 153,942 +0.02(+0.30%)
May 05, 2006 6.730 6.830 6.670 6.670 222,258 -0.02(-0.30%)
May 04, 2006 6.570 6.720 6.540 6.690 160,924 +0.12(+1.83%)
May 03, 2006 6.290 6.600 6.190 6.570 235,245 +0.33(+5.29%)
May 02, 2006 6.370 6.400 6.200 6.240 186,744 -0.04(-0.64%)
May 01, 2006 6.360 6.392 6.250 6.280 152,029 -0.08(-1.18%)
Apr 28, 2006 6.400 6.440 6.280 6.355 132,400 -0.04(-0.70%)
Apr 27, 2006 6.450 6.600 6.380 6.400 109,915 -0.04(-0.62%)
Apr 26, 2006 6.350 6.440 6.330 6.440 69,473 +0.07(+1.10%)
Apr 25, 2006 6.500 6.530 6.190 6.370 214,923 -0.08(-1.24%)
Apr 24, 2006 6.410 6.470 6.350 6.450 166,572 +0.01(+0.16%)
Apr 21, 2006 6.620 6.730 6.390 6.440 299,806 -0.24(-3.59%)
Apr 20, 2006 6.640 6.790 6.620 6.680 204,019 +0.01(+0.23%)
Apr 19, 2006 6.800 6.990 6.650 6.665 680,858 -0.10(-1.55%)
Apr 18, 2006 6.710 6.790 6.600 6.770 273,100 +0.06(+0.89%)
Apr 17, 2006 6.800 6.800 6.590 6.710 192,269 -0.09(-1.32%)
Apr 13, 2006 6.760 6.850 6.650 6.800 218,189 +0.08(+1.19%)
Apr 12, 2006 6.330 6.750 6.330 6.720 325,214 +0.39(+6.16%)
Apr 11, 2006 6.171 6.400 6.171 6.330 247,108 +0.11(+1.77%)
Apr 10, 2006 6.370 6.370 6.140 6.220 223,627 -0.12(-1.89%)
Apr 07, 2006 6.560 6.580 6.280 6.340 272,266 -0.16(-2.46%)
Apr 06, 2006 6.520 6.590 6.400 6.500 340,269 +0.00(+0.00%)
Apr 05, 2006 6.560 6.630 6.340 6.500 194,107 -0.03(-0.46%)
Apr 04, 2006 6.439 6.560 6.370 6.530 177,055 +0.10(+1.56%)
Apr 03, 2006 6.570 6.670 6.380 6.430 347,628 -0.10(-1.53%)
Mar 31, 2006 6.320 6.530 6.300 6.530 421,743 +0.28(+4.48%)
Mar 30, 2006 6.250 6.380 6.190 6.250 151,383 +0.02(+0.32%)
Mar 29, 2006 6.250 6.330 6.070 6.230 244,164 +0.02(+0.32%)
Mar 28, 2006 6.280 6.280 6.060 6.210 210,629 -0.05(-0.80%)
Mar 27, 2006 6.170 6.300 6.170 6.260 158,064 +0.06(+0.97%)
Mar 24, 2006 6.170 6.210 6.110 6.200 159,335 +0.00(+0.00%)
Mar 23, 2006 6.190 6.220 6.070 6.200 164,300 +0.03(+0.49%)
Mar 22, 2006 6.150 6.190 6.020 6.170 183,300 +0.03(+0.49%)
Mar 21, 2006 6.070 6.230 5.960 6.140 374,822 +0.17(+2.85%)
Mar 20, 2006 6.030 6.210 5.920 5.970 621,049 +0.34(+6.04%)
Mar 17, 2006 5.800 5.820 5.570 5.630 479,979 -0.17(-2.93%)
Mar 16, 2006 5.860 5.900 5.690 5.800 276,155 -0.07(-1.19%)
Mar 15, 2006 6.010 6.080 5.690 5.870 942,378 -0.19(-3.14%)
Mar 14, 2006 6.140 6.300 6.010 6.060 242,191 -0.01(-0.16%)
Mar 13, 2006 6.100 6.340 6.060 6.070 272,786 -0.01(-0.16%)
Mar 10, 2006 6.090 6.300 5.910 6.080 370,978 -0.22(-3.49%)
Mar 09, 2006 6.360 6.400 6.130 6.300 207,733 -0.08(-1.25%)
Mar 08, 2006 6.370 6.410 6.050 6.380 216,612 -0.03(-0.47%)
Mar 07, 2006 6.420 6.450 6.340 6.410 142,340 -0.03(-0.47%)
Mar 06, 2006 6.440 6.520 6.410 6.440 122,312 -0.02(-0.31%)
Mar 03, 2006 6.610 6.610 6.410 6.460 247,431 -0.15(-2.27%)
Mar 02, 2006 6.601 6.640 6.490 6.610 84,213 -0.03(-0.45%)
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.