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 30, 2008 3.790 3.940 3.780 3.940 228,780 +0.15(+3.96%)
May 29, 2008 3.710 3.800 3.680 3.790 80,631 +0.04(+1.07%)
May 28, 2008 3.780 3.800 3.650 3.750 69,743 -0.04(-1.06%)
May 27, 2008 3.790 3.800 3.650 3.790 61,633 +0.03(+0.80%)
May 26, 2008 3.660 3.790 3.550 3.760 129,666 +0.00(+0.00%)
May 23, 2008 3.660 3.790 3.550 3.760 129,666 +0.20(+5.62%)
May 22, 2008 3.590 3.670 3.520 3.560 63,113 -0.05(-1.39%)
May 21, 2008 3.650 3.700 3.530 3.610 80,592 -0.07(-1.90%)
May 20, 2008 3.730 3.750 3.580 3.680 65,823 -0.09(-2.39%)
May 19, 2008 3.670 3.830 3.630 3.770 170,630 +0.07(+1.89%)
May 16, 2008 3.600 3.700 3.540 3.700 99,629 +0.13(+3.64%)
May 15, 2008 3.570 3.600 3.500 3.570 49,659 -0.03(-0.83%)
May 14, 2008 3.600 3.610 3.500 3.600 85,819 +0.04(+1.12%)
May 13, 2008 3.610 3.620 3.520 3.560 56,094 -0.06(-1.66%)
May 12, 2008 3.500 3.700 3.430 3.620 133,260 +0.13(+3.72%)
May 09, 2008 3.440 3.500 3.410 3.490 66,633 +0.00(+0.00%)
May 08, 2008 3.430 3.490 3.400 3.490 88,360 +0.06(+1.75%)
May 07, 2008 3.530 3.530 3.410 3.430 77,438 -0.09(-2.56%)
May 06, 2008 3.420 3.530 3.300 3.520 161,664 +0.12(+3.53%)
May 05, 2008 3.540 3.550 3.380 3.400 85,110 -0.12(-3.41%)
May 02, 2008 3.370 3.590 3.300 3.520 151,645 +0.03(+0.86%)
May 01, 2008 3.260 3.490 3.260 3.490 163,858 +0.22(+6.73%)
Apr 30, 2008 3.200 3.340 3.200 3.270 163,863 +0.02(+0.62%)
Apr 29, 2008 3.430 3.440 3.200 3.250 153,589 -0.21(-6.07%)
Apr 28, 2008 3.440 3.500 3.390 3.460 141,197 +0.04(+1.17%)
Apr 25, 2008 3.370 3.440 3.320 3.420 80,921 +0.06(+1.79%)
Apr 24, 2008 3.180 3.370 3.180 3.360 82,477 +0.13(+4.02%)
Apr 23, 2008 3.260 3.300 3.150 3.230 93,246 -0.07(-2.12%)
Apr 22, 2008 3.410 3.410 3.250 3.300 107,865 -0.15(-4.35%)
Apr 21, 2008 3.250 3.470 3.180 3.450 116,301 +0.22(+6.81%)
Apr 18, 2008 3.440 3.450 3.200 3.230 94,707 -0.14(-4.15%)
Apr 17, 2008 3.450 3.450 3.310 3.370 112,187 -0.06(-1.89%)
Apr 16, 2008 3.330 3.500 3.330 3.435 101,105 +0.10(+3.15%)
Apr 15, 2008 3.410 3.460 3.330 3.330 104,068 -0.02(-0.60%)
Apr 14, 2008 3.320 3.440 3.300 3.350 90,000 +0.00(+0.00%)
Apr 11, 2008 3.450 3.480 3.300 3.350 146,118 -0.15(-4.29%)
Apr 10, 2008 3.500 3.560 3.459 3.500 119,370 -0.03(-0.85%)
Apr 09, 2008 3.550 3.590 3.510 3.530 131,573 -0.01(-0.28%)
Apr 08, 2008 3.470 3.570 3.460 3.540 155,458 +0.04(+1.14%)
Apr 07, 2008 3.510 3.560 3.450 3.500 141,970 -0.03(-0.85%)
Apr 04, 2008 3.410 3.570 3.410 3.530 120,943 +0.09(+2.62%)
Apr 03, 2008 3.440 3.490 3.380 3.440 118,753 +0.01(+0.29%)
Apr 02, 2008 3.430 3.500 3.320 3.430 159,506 +0.03(+0.88%)
Apr 01, 2008 3.400 3.440 3.260 3.400 184,892 +0.00(+0.00%)
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%)
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.