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 (%)
Jul 31, 2012 5.550 5.660 5.470 5.520 340,920 -0.05(-0.90%)
Jul 30, 2012 5.640 5.720 5.550 5.570 198,457 -0.08(-1.42%)
Jul 27, 2012 5.380 5.670 5.280 5.650 241,270 +0.30(+5.61%)
Jul 26, 2012 5.340 5.460 5.300 5.350 177,664 +0.12(+2.29%)
Jul 25, 2012 5.180 5.360 5.130 5.230 272,683 +0.13(+2.55%)
Jul 24, 2012 5.450 5.450 5.090 5.100 516,091 -0.32(-5.90%)
Jul 23, 2012 5.460 5.540 5.410 5.420 233,750 -0.17(-3.04%)
Jul 20, 2012 5.570 5.620 5.500 5.590 242,858 -0.06(-1.06%)
Jul 19, 2012 5.660 5.700 5.570 5.650 202,617 +0.04(+0.71%)
Jul 18, 2012 5.600 5.740 5.560 5.610 171,443 +0.02(+0.36%)
Jul 17, 2012 5.490 5.750 5.490 5.590 339,645 +0.18(+3.33%)
Jul 16, 2012 5.490 5.510 5.250 5.410 214,280 -0.09(-1.64%)
Jul 13, 2012 5.540 5.671 5.460 5.500 217,590 -0.03(-0.54%)
Jul 12, 2012 5.530 5.590 5.470 5.530 272,713 -0.03(-0.54%)
Jul 11, 2012 5.520 5.620 5.440 5.560 137,949 +0.05(+0.91%)
Jul 10, 2012 5.690 5.710 5.500 5.510 138,686 -0.13(-2.30%)
Jul 09, 2012 5.550 5.800 5.520 5.640 291,616 +0.05(+0.89%)
Jul 06, 2012 5.610 5.710 5.550 5.590 196,043 -0.09(-1.58%)
Jul 05, 2012 5.750 5.750 5.600 5.680 182,002 -0.07(-1.22%)
Jul 03, 2012 5.640 5.780 5.560 5.750 145,080 +0.09(+1.59%)
Jul 02, 2012 5.680 5.680 5.550 5.660 245,278 -0.03(-0.53%)
Jun 29, 2012 5.590 5.700 5.470 5.690 312,552 +0.24(+4.40%)
Jun 28, 2012 5.520 5.600 5.360 5.450 178,884 -0.13(-2.33%)
Jun 27, 2012 5.530 5.600 5.500 5.580 194,055 +0.08(+1.45%)
Jun 26, 2012 5.620 5.665 5.495 5.500 420,408 -0.10(-1.79%)
Jun 25, 2012 5.600 5.740 5.540 5.600 421,857 -0.11(-1.93%)
Jun 22, 2012 5.170 5.860 5.170 5.710 1,966,019 +0.57(+11.09%)
Jun 21, 2012 5.110 5.250 5.090 5.140 346,002 +0.05(+0.98%)
Jun 20, 2012 5.110 5.140 5.060 5.090 202,684 -0.04(-0.78%)
Jun 19, 2012 5.100 5.240 5.070 5.130 335,498 +0.04(+0.79%)
Jun 18, 2012 5.090 5.190 5.020 5.090 311,111 -0.06(-1.17%)
Jun 15, 2012 5.050 5.170 5.050 5.150 318,912 +0.08(+1.58%)
Jun 14, 2012 4.990 5.100 4.930 5.070 364,738 +0.08(+1.60%)
Jun 13, 2012 5.080 5.170 4.950 4.990 430,704 -0.10(-1.96%)
Jun 12, 2012 5.070 5.130 4.910 5.090 323,678 +0.03(+0.59%)
Jun 11, 2012 5.280 5.379 5.030 5.060 299,167 -0.18(-3.44%)
Jun 08, 2012 5.080 5.270 5.070 5.240 144,621 +0.13(+2.54%)
Jun 07, 2012 5.370 5.380 5.100 5.110 179,981 -0.16(-3.04%)
Jun 06, 2012 5.200 5.400 5.200 5.270 195,501 +0.11(+2.13%)
Jun 05, 2012 5.080 5.230 5.040 5.160 216,911 +0.03(+0.58%)
Jun 04, 2012 5.050 5.240 4.990 5.130 269,684 +0.13(+2.60%)
Jun 01, 2012 5.020 5.130 5.000 5.000 203,851 -0.14(-2.72%)
May 31, 2012 5.210 5.360 5.080 5.140 349,167 -0.08(-1.53%)
May 30, 2012 5.390 5.406 5.170 5.220 188,913 -0.25(-4.57%)
May 29, 2012 5.420 5.610 5.420 5.470 485,966 -0.02(-0.36%)
May 25, 2012 5.470 5.500 5.370 5.490 408,404 +0.05(+0.92%)
May 24, 2012 5.140 5.450 5.120 5.440 433,423 +0.33(+6.46%)
May 23, 2012 5.000 5.143 4.750 5.110 592,467 +0.04(+0.79%)
May 22, 2012 5.210 5.220 5.020 5.070 282,067 -0.14(-2.69%)
May 21, 2012 5.140 5.260 5.090 5.210 363,341 +0.09(+1.76%)
May 18, 2012 5.310 5.320 5.000 5.120 575,730 -0.18(-3.40%)
May 17, 2012 5.450 5.588 5.290 5.300 344,097 -0.16(-2.93%)
May 16, 2012 5.600 5.630 5.450 5.460 348,112 -0.09(-1.62%)
May 15, 2012 5.610 5.680 5.530 5.550 428,497 -0.05(-0.89%)
May 14, 2012 5.580 5.670 5.560 5.600 337,987 -0.03(-0.53%)
May 11, 2012 5.660 5.790 5.600 5.630 265,839 -0.06(-1.05%)
May 10, 2012 5.690 5.820 5.660 5.690 521,482 +0.06(+1.07%)
May 09, 2012 5.660 5.850 5.550 5.630 562,227 -0.08(-1.40%)
May 08, 2012 5.630 5.769 5.570 5.710 240,448 +0.02(+0.35%)
May 07, 2012 5.680 5.770 5.620 5.690 262,215 -0.03(-0.52%)
May 04, 2012 5.820 5.910 5.690 5.720 322,352 -0.16(-2.72%)
May 03, 2012 5.960 6.020 5.850 5.880 281,719 -0.10(-1.67%)
May 02, 2012 6.020 6.100 5.940 5.980 531,736 -0.09(-1.48%)
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.