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 24, 2011 8.110 8.300 8.000 8.130 643,056 +0.05(+0.62%)
May 23, 2011 8.090 8.150 7.960 8.080 571,380 -0.14(-1.76%)
May 20, 2011 7.980 8.290 7.980 8.225 725,906 +0.19(+2.30%)
May 19, 2011 8.130 8.180 7.910 8.040 544,332 +0.03(+0.37%)
May 18, 2011 7.990 8.040 7.860 8.010 569,477 +0.17(+2.17%)
May 17, 2011 7.960 8.090 7.710 7.840 965,385 -0.12(-1.51%)
May 16, 2011 8.300 8.350 7.960 7.960 684,746 -0.20(-2.45%)
May 13, 2011 8.340 8.360 7.920 8.160 973,547 -0.20(-2.39%)
May 12, 2011 8.300 8.400 8.050 8.360 632,869 +0.02(+0.24%)
May 11, 2011 8.750 8.800 8.290 8.340 787,653 -0.41(-4.69%)
May 10, 2011 8.620 8.850 8.540 8.750 721,642 +0.20(+2.34%)
May 09, 2011 8.570 8.700 8.350 8.550 656,278 -0.09(-1.04%)
May 06, 2011 8.190 8.750 8.051 8.640 1,161,854 +0.57(+7.06%)
May 05, 2011 8.010 8.250 7.920 8.070 561,951 +0.00(+0.00%)
May 04, 2011 8.260 8.304 7.780 8.070 723,889 -0.18(-2.18%)
May 03, 2011 8.600 8.700 8.070 8.250 838,267 -0.29(-3.40%)
May 02, 2011 8.560 8.900 8.510 8.540 460,551 -0.29(-3.28%)
Apr 29, 2011 8.810 8.910 8.620 8.830 361,240 +0.07(+0.80%)
Apr 28, 2011 8.810 8.990 8.710 8.760 456,943 -0.06(-0.68%)
Apr 27, 2011 8.760 8.830 8.570 8.820 373,470 +0.04(+0.40%)
Apr 26, 2011 8.730 8.870 8.650 8.785 484,470 +0.09(+0.98%)
Apr 25, 2011 8.580 8.740 8.540 8.700 423,280 +0.16(+1.87%)
Apr 21, 2011 8.510 8.730 8.440 8.540 1,286,327 +0.06(+0.71%)
Apr 20, 2011 8.420 8.500 8.370 8.480 395,765 +0.19(+2.29%)
Apr 19, 2011 8.400 8.420 8.250 8.290 424,362 -0.07(-0.84%)
Apr 18, 2011 8.250 8.460 8.070 8.360 756,368 -0.06(-0.71%)
Apr 15, 2011 8.420 8.620 8.320 8.420 592,683 -0.02(-0.24%)
Apr 14, 2011 8.160 8.450 8.145 8.440 920,956 +0.28(+3.43%)
Apr 13, 2011 8.400 8.500 8.110 8.160 1,261,140 -0.19(-2.28%)
Apr 12, 2011 8.540 8.550 8.320 8.350 755,375 -0.23(-2.68%)
Apr 11, 2011 8.800 8.900 8.550 8.580 692,692 -0.22(-2.50%)
Apr 08, 2011 8.940 8.980 8.750 8.800 395,094 -0.13(-1.46%)
Apr 07, 2011 8.910 9.010 8.780 8.930 818,191 +0.05(+0.56%)
Apr 06, 2011 9.070 9.210 8.750 8.880 1,313,322 -0.17(-1.93%)
Apr 05, 2011 9.220 9.270 8.980 9.055 1,771,115 -0.33(-3.46%)
Apr 04, 2011 9.670 9.700 9.210 9.380 1,348,407 -0.52(-5.25%)
Apr 01, 2011 10.10 10.10 9.860 9.900 527,184 -0.14(-1.39%)
Mar 31, 2011 10.01 10.08 9.738 10.04 820,880 +0.02(+0.20%)
Mar 30, 2011 10.02 10.19 9.730 10.02 2,004,058 +0.29(+2.98%)
Mar 29, 2011 9.200 10.00 9.100 9.730 2,607,517 +0.51(+5.53%)
Mar 28, 2011 9.200 9.260 9.110 9.220 614,554 +0.09(+0.93%)
Mar 25, 2011 9.240 9.250 9.120 9.135 475,013 -0.05(-0.54%)
Mar 24, 2011 9.070 9.260 8.990 9.185 640,749 +0.17(+1.83%)
Mar 23, 2011 9.100 9.100 8.930 9.020 995,692 -0.14(-1.53%)
Mar 22, 2011 9.300 9.300 9.050 9.160 568,003 -0.14(-1.51%)
Mar 21, 2011 9.180 9.400 9.030 9.300 1,096,573 +0.14(+1.53%)
Mar 18, 2011 9.110 9.300 8.950 9.160 3,453,973 +0.16(+1.78%)
Mar 17, 2011 8.920 9.200 8.720 9.000 2,708,316 +0.32(+3.69%)
Mar 16, 2011 8.830 9.000 8.510 8.680 1,170,348 -0.15(-1.70%)
Mar 15, 2011 8.500 8.920 8.490 8.830 758,298 +0.03(+0.34%)
Mar 14, 2011 8.540 8.910 8.460 8.800 922,169 +0.20(+2.33%)
Mar 11, 2011 8.510 8.650 8.390 8.600 508,092 +0.05(+0.58%)
Mar 10, 2011 8.670 8.670 8.410 8.550 927,996 -0.22(-2.51%)
Mar 09, 2011 8.640 8.840 8.520 8.770 723,752 +0.18(+2.10%)
Mar 08, 2011 8.640 8.795 8.460 8.590 780,041 -0.03(-0.35%)
Mar 07, 2011 8.700 8.720 8.300 8.620 964,646 -0.08(-0.92%)
Mar 04, 2011 8.460 9.120 8.401 8.700 1,440,403 +0.07(+0.81%)
Mar 03, 2011 8.530 8.650 8.420 8.630 941,458 +0.14(+1.65%)
Mar 02, 2011 8.380 8.660 8.310 8.490 604,275 +0.11(+1.28%)
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.