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 (%)
Sep 30, 2008 3.610 3.680 3.400 3.650 509,017 +0.07(+1.96%)
Sep 29, 2008 3.470 3.750 3.350 3.580 324,435 +0.07(+1.99%)
Sep 26, 2008 3.580 3.580 3.510 3.510 274,995 -0.11(-3.04%)
Sep 25, 2008 3.710 3.750 3.610 3.620 201,906 -0.07(-1.90%)
Sep 24, 2008 3.640 3.710 3.490 3.690 320,232 +0.11(+3.07%)
Sep 23, 2008 3.230 3.650 3.230 3.580 563,885 +0.01(+0.28%)
Sep 22, 2008 3.220 3.750 3.180 3.570 645,227 +0.31(+9.51%)
Sep 19, 2008 3.300 3.380 2.835 3.260 974,822 +0.12(+3.82%)
Sep 18, 2008 3.010 3.170 2.780 3.140 770,484 +0.19(+6.44%)
Sep 17, 2008 3.720 3.740 2.950 2.950 563,950 -0.72(-19.62%)
Sep 16, 2008 3.890 4.030 3.510 3.670 503,703 -0.28(-7.09%)
Sep 15, 2008 4.250 4.250 3.950 3.950 212,644 -0.32(-7.49%)
Sep 12, 2008 4.250 4.285 4.220 4.270 335,118 +0.00(+0.00%)
Sep 11, 2008 4.140 4.280 4.100 4.270 282,449 +0.02(+0.47%)
Sep 10, 2008 4.120 4.290 4.120 4.250 518,762 +0.07(+1.67%)
Sep 09, 2008 4.290 4.320 4.180 4.180 585,611 -0.12(-2.79%)
Sep 08, 2008 4.270 4.300 4.240 4.300 625,427 +0.05(+1.18%)
Sep 05, 2008 4.290 4.330 4.230 4.250 830,185 -0.04(-0.93%)
Sep 04, 2008 4.260 4.350 4.220 4.290 453,380 +0.00(+0.00%)
Sep 03, 2008 4.290 4.400 4.050 4.290 659,389 +0.03(+0.70%)
Sep 02, 2008 4.400 4.400 4.220 4.260 337,127 -0.11(-2.52%)
Aug 29, 2008 4.420 4.420 4.270 4.370 433,726 -0.05(-1.13%)
Aug 28, 2008 4.400 4.430 4.270 4.420 474,390 +0.02(+0.45%)
Aug 27, 2008 4.420 4.440 4.290 4.400 443,817 +0.01(+0.23%)
Aug 26, 2008 4.350 4.400 4.190 4.390 586,318 +0.00(+0.00%)
Aug 25, 2008 4.420 4.520 4.270 4.390 841,574 +0.07(+1.62%)
Aug 22, 2008 4.270 4.350 4.250 4.320 429,017 +0.08(+1.89%)
Aug 21, 2008 4.220 4.300 4.220 4.240 426,357 -0.01(-0.24%)
Aug 20, 2008 4.200 4.310 4.169 4.250 724,345 +0.06(+1.43%)
Aug 19, 2008 4.240 4.290 4.000 4.190 404,520 -0.06(-1.41%)
Aug 18, 2008 4.220 4.290 4.210 4.250 410,196 +0.07(+1.67%)
Aug 15, 2008 4.300 4.330 4.090 4.180 500,261 -0.03(-0.71%)
Aug 14, 2008 4.180 4.320 4.150 4.210 322,310 +0.02(+0.48%)
Aug 13, 2008 4.260 4.280 4.140 4.190 301,524 -0.08(-1.87%)
Aug 12, 2008 4.310 4.490 4.180 4.270 538,951 -0.02(-0.47%)
Aug 11, 2008 4.080 4.300 4.000 4.290 655,337 +0.23(+5.67%)
Aug 08, 2008 4.000 4.180 3.900 4.060 383,364 +0.08(+2.01%)
Aug 07, 2008 4.000 4.200 3.890 3.980 719,676 +0.00(+0.00%)
Aug 06, 2008 3.870 4.060 3.840 3.980 324,481 +0.15(+3.92%)
Aug 05, 2008 3.930 3.940 3.800 3.830 134,936 -0.03(-0.78%)
Aug 04, 2008 3.950 3.950 3.660 3.860 122,077 -0.01(-0.26%)
Aug 01, 2008 3.890 3.940 3.813 3.870 236,407 -0.03(-0.77%)
Jul 31, 2008 3.760 4.000 3.570 3.900 294,578 +0.03(+0.78%)
Jul 30, 2008 3.870 3.940 3.810 3.870 111,095 +0.01(+0.26%)
Jul 29, 2008 3.860 3.930 3.750 3.860 138,623 +0.00(+0.00%)
Jul 28, 2008 3.850 4.030 3.820 3.860 168,113 +0.01(+0.26%)
Jul 25, 2008 3.770 3.900 3.680 3.850 161,684 +0.12(+3.22%)
Jul 24, 2008 3.710 3.750 3.510 3.730 198,341 -0.02(-0.53%)
Jul 23, 2008 3.900 3.930 3.710 3.750 274,832 -0.15(-3.85%)
Jul 22, 2008 4.000 4.000 3.840 3.900 282,973 -0.12(-2.99%)
Jul 21, 2008 4.080 4.170 3.990 4.020 246,328 +0.01(+0.25%)
Jul 18, 2008 3.990 4.170 3.960 4.010 226,246 +0.01(+0.25%)
Jul 17, 2008 4.000 4.170 3.980 4.000 595,591 +0.02(+0.50%)
Jul 16, 2008 4.000 4.000 3.900 3.980 208,771 -0.02(-0.50%)
Jul 15, 2008 3.870 4.060 3.850 4.000 342,598 +0.06(+1.52%)
Jul 14, 2008 3.750 3.950 3.700 3.940 283,039 +0.20(+5.35%)
Jul 11, 2008 3.530 3.760 3.450 3.740 447,421 +0.19(+5.35%)
Jul 10, 2008 3.390 3.590 3.220 3.550 183,170 +0.15(+4.41%)
Jul 09, 2008 3.430 3.700 3.380 3.400 161,104 -0.04(-1.16%)
Jul 08, 2008 3.180 3.450 3.140 3.440 240,975 +0.30(+9.55%)
Jul 07, 2008 3.290 3.360 3.070 3.140 171,320 -0.14(-4.27%)
Jul 04, 2008 3.290 3.300 3.210 3.280 79,149 +0.00(+0.00%)
Jul 03, 2008 3.290 3.300 3.210 3.280 79,149 -0.02(-0.61%)
Jul 02, 2008 3.510 3.510 3.280 3.300 190,603 -0.20(-5.71%)
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.