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 28, 2010 3.470 3.530 3.380 3.410 229,334 -0.06(-1.73%)
May 27, 2010 3.420 3.540 3.310 3.470 165,196 +0.15(+4.52%)
May 26, 2010 3.430 3.650 3.270 3.320 302,178 -0.09(-2.64%)
May 25, 2010 3.250 3.460 3.090 3.410 283,403 +0.12(+3.65%)
May 24, 2010 3.320 3.460 3.260 3.290 276,318 -0.03(-0.90%)
May 21, 2010 3.270 3.410 3.250 3.320 357,753 -0.02(-0.60%)
May 20, 2010 3.370 3.490 3.320 3.340 318,479 -0.22(-6.18%)
May 19, 2010 3.620 3.680 3.490 3.560 257,360 -0.09(-2.47%)
May 18, 2010 3.750 3.820 3.585 3.650 333,072 -0.07(-1.88%)
May 17, 2010 3.780 3.830 3.600 3.720 298,449 -0.05(-1.33%)
May 14, 2010 3.850 3.870 3.710 3.770 247,250 -0.13(-3.33%)
May 13, 2010 3.900 3.900 3.830 3.900 213,663 +0.00(+0.00%)
May 12, 2010 3.800 3.900 3.760 3.900 231,730 +0.10(+2.63%)
May 11, 2010 3.800 3.850 3.640 3.800 189,681 +0.10(+2.70%)
May 10, 2010 3.640 3.829 3.530 3.700 400,774 +0.30(+8.82%)
May 07, 2010 3.610 3.750 3.380 3.400 430,219 -0.21(-5.82%)
May 06, 2010 3.880 3.920 2.520 3.610 503,928 -0.28(-7.20%)
May 05, 2010 3.720 3.900 3.540 3.890 512,896 +0.10(+2.64%)
May 04, 2010 3.950 3.980 3.770 3.790 242,330 -0.20(-5.01%)
May 03, 2010 4.040 4.100 3.940 3.990 338,683 -0.05(-1.24%)
Apr 30, 2010 3.840 4.060 3.820 4.040 418,200 +0.20(+5.21%)
Apr 29, 2010 3.640 3.870 3.640 3.840 326,511 +0.24(+6.67%)
Apr 28, 2010 3.730 3.740 3.580 3.600 250,460 -0.12(-3.23%)
Apr 27, 2010 3.730 3.750 3.610 3.720 386,827 -0.04(-1.06%)
Apr 26, 2010 3.790 3.810 3.725 3.760 199,554 -0.02(-0.53%)
Apr 23, 2010 3.620 3.830 3.620 3.780 290,916 +0.15(+4.13%)
Apr 22, 2010 3.560 3.630 3.420 3.630 257,795 +0.01(+0.28%)
Apr 21, 2010 3.600 3.640 3.590 3.620 130,028 -0.01(-0.28%)
Apr 20, 2010 3.620 3.650 3.530 3.630 191,227 +0.03(+0.83%)
Apr 19, 2010 3.550 3.650 3.480 3.600 204,227 +0.07(+1.98%)
Apr 16, 2010 3.650 3.720 3.490 3.530 326,512 -0.11(-3.02%)
Apr 15, 2010 3.520 3.690 3.510 3.640 264,781 +0.13(+3.70%)
Apr 14, 2010 3.520 3.520 3.450 3.510 227,831 +0.01(+0.29%)
Apr 13, 2010 3.450 3.510 3.390 3.500 172,173 +0.03(+0.86%)
Apr 12, 2010 3.490 3.520 3.440 3.470 226,055 -0.03(-0.86%)
Apr 09, 2010 3.470 3.540 3.440 3.500 168,184 +0.03(+0.86%)
Apr 08, 2010 3.450 3.490 3.360 3.470 172,301 +0.01(+0.29%)
Apr 07, 2010 3.530 3.570 3.450 3.460 300,730 -0.10(-2.81%)
Apr 06, 2010 3.420 3.560 3.420 3.560 382,750 +0.14(+4.09%)
Apr 05, 2010 3.440 3.470 3.360 3.420 285,084 +0.01(+0.29%)
Apr 01, 2010 3.540 3.410 3.410 3.410 954,200 -0.14(-3.94%)
Mar 31, 2010 3.570 3.620 3.460 3.550 750,631 -0.03(-0.84%)
Mar 30, 2010 3.630 3.630 3.510 3.580 597,933 -0.05(-1.38%)
Mar 29, 2010 3.520 3.630 3.425 3.630 499,872 +0.14(+4.01%)
Mar 26, 2010 3.450 3.520 3.380 3.490 370,768 +0.04(+1.16%)
Mar 25, 2010 3.470 3.500 3.410 3.450 378,685 +0.01(+0.29%)
Mar 24, 2010 3.400 3.490 3.350 3.440 468,912 +0.03(+0.88%)
Mar 23, 2010 3.260 3.450 3.170 3.410 412,411 +0.16(+4.92%)
Mar 22, 2010 3.150 3.270 3.070 3.250 286,443 +0.12(+3.83%)
Mar 19, 2010 3.290 3.290 3.040 3.130 929,302 -0.14(-4.28%)
Mar 18, 2010 3.320 3.320 3.240 3.270 203,678 -0.04(-1.21%)
Mar 17, 2010 3.370 3.410 3.300 3.310 266,790 -0.06(-1.78%)
Mar 16, 2010 3.410 3.530 3.310 3.370 554,414 -0.05(-1.46%)
Mar 15, 2010 3.310 3.420 3.201 3.420 397,272 +0.14(+4.27%)
Mar 12, 2010 3.270 3.290 3.170 3.280 376,133 +0.01(+0.31%)
Mar 11, 2010 3.200 3.270 3.150 3.270 285,430 +0.07(+2.19%)
Mar 10, 2010 3.200 3.240 3.150 3.200 502,989 -0.01(-0.31%)
Mar 09, 2010 3.100 3.230 2.970 3.210 738,635 +0.08(+2.56%)
Mar 08, 2010 3.170 3.200 3.060 3.130 516,483 -0.03(-0.95%)
Mar 05, 2010 2.900 3.160 2.900 3.160 1,196,475 +0.29(+10.10%)
Mar 04, 2010 2.840 2.920 2.810 2.870 321,486 +0.04(+1.41%)
Mar 03, 2010 2.860 2.980 2.790 2.830 408,102 -0.01(-0.35%)
Mar 02, 2010 2.730 2.860 2.600 2.840 532,832 +0.12(+4.41%)
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.