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 31, 2007 4.390 4.390 4.310 4.365 318,661 -0.02(-0.57%)
May 30, 2007 4.310 4.400 4.220 4.390 209,378 +0.00(+0.00%)
May 29, 2007 4.450 4.470 4.310 4.390 349,705 -0.03(-0.68%)
May 25, 2007 4.680 4.710 4.400 4.420 321,143 -0.26(-5.56%)
May 24, 2007 4.600 4.720 4.470 4.680 558,254 +0.05(+1.08%)
May 23, 2007 4.390 4.670 4.370 4.630 1,206,159 +0.22(+4.99%)
May 22, 2007 4.050 4.470 4.050 4.410 1,023,885 +0.34(+8.35%)
May 21, 2007 4.000 4.090 3.990 4.070 657,991 +0.07(+1.75%)
May 18, 2007 3.990 4.030 3.900 4.000 311,471 +0.05(+1.27%)
May 17, 2007 3.810 3.980 3.730 3.950 263,241 +0.10(+2.60%)
May 16, 2007 3.830 3.860 3.610 3.850 182,895 +0.05(+1.32%)
May 15, 2007 3.940 4.030 3.780 3.800 470,776 -0.11(-2.81%)
May 14, 2007 3.700 4.050 3.680 3.910 567,960 +0.24(+6.54%)
May 11, 2007 3.540 3.950 3.440 3.670 251,478 +0.20(+5.76%)
May 10, 2007 3.650 3.700 3.460 3.470 181,443 -0.21(-5.71%)
May 09, 2007 3.410 3.750 3.403 3.680 211,978 +0.19(+5.44%)
May 08, 2007 3.570 3.570 3.390 3.490 217,763 -0.09(-2.51%)
May 07, 2007 3.440 3.640 3.440 3.580 182,558 +0.08(+2.29%)
May 04, 2007 3.550 3.560 3.410 3.500 166,843 -0.06(-1.69%)
May 03, 2007 3.530 3.680 3.510 3.560 155,790 +0.04(+1.14%)
May 02, 2007 3.660 3.730 3.510 3.520 335,150 -0.11(-3.03%)
May 01, 2007 3.480 3.640 3.440 3.630 543,503 +0.19(+5.52%)
Apr 30, 2007 3.990 3.990 3.410 3.440 1,341,193 -0.52(-13.13%)
Apr 27, 2007 3.870 4.030 3.820 3.960 290,468 +0.07(+1.80%)
Apr 26, 2007 3.900 3.910 3.800 3.890 166,065 -0.01(-0.26%)
Apr 25, 2007 3.930 3.990 3.870 3.900 123,701 +0.00(+0.00%)
Apr 24, 2007 3.980 4.090 3.870 3.900 233,554 -0.08(-2.01%)
Apr 23, 2007 3.970 3.980 3.850 3.980 242,906 +0.03(+0.76%)
Apr 20, 2007 3.970 4.000 3.810 3.950 267,803 +0.06(+1.54%)
Apr 19, 2007 3.820 3.990 3.760 3.890 263,250 +0.01(+0.26%)
Apr 18, 2007 3.970 4.000 3.830 3.880 110,020 -0.12(-3.00%)
Apr 17, 2007 3.950 4.000 3.870 4.000 183,385 +0.05(+1.27%)
Apr 16, 2007 3.990 4.020 3.920 3.950 317,828 -0.03(-0.75%)
Apr 13, 2007 4.000 4.140 3.850 3.980 427,620 -0.02(-0.50%)
Apr 12, 2007 3.870 4.160 3.780 4.000 626,355 +0.14(+3.63%)
Apr 11, 2007 3.800 3.910 3.770 3.860 471,867 +0.08(+2.12%)
Apr 10, 2007 3.820 3.850 3.750 3.780 163,200 -0.01(-0.26%)
Apr 09, 2007 3.640 3.810 3.640 3.790 305,571 +0.17(+4.70%)
Apr 05, 2007 3.690 3.700 3.580 3.620 260,473 -0.03(-0.82%)
Apr 04, 2007 3.610 3.680 3.590 3.650 82,863 +0.03(+0.97%)
Apr 03, 2007 3.490 3.700 3.450 3.615 204,681 +0.12(+3.58%)
Apr 02, 2007 3.550 3.660 3.450 3.490 181,733 -0.08(-2.24%)
Mar 30, 2007 3.580 3.640 3.480 3.570 125,714 -0.02(-0.56%)
Mar 29, 2007 3.620 3.630 3.420 3.590 163,387 +0.01(+0.28%)
Mar 28, 2007 3.600 3.720 3.540 3.580 200,260 -0.02(-0.56%)
Mar 27, 2007 3.710 3.710 3.520 3.600 137,015 -0.09(-2.44%)
Mar 26, 2007 3.680 3.770 3.640 3.690 146,419 +0.00(+0.00%)
Mar 23, 2007 3.820 3.900 3.610 3.690 214,607 -0.11(-2.89%)
Mar 22, 2007 3.590 3.840 3.530 3.800 223,441 +0.21(+5.85%)
Mar 21, 2007 3.500 3.610 3.440 3.590 294,835 +0.09(+2.57%)
Mar 20, 2007 3.450 3.520 3.450 3.500 212,485 +0.04(+1.16%)
Mar 19, 2007 3.540 3.580 3.450 3.460 169,168 -0.06(-1.70%)
Mar 16, 2007 3.600 3.750 3.410 3.520 738,520 -0.09(-2.49%)
Mar 15, 2007 3.240 3.680 3.210 3.610 451,525 +0.39(+12.11%)
Mar 14, 2007 3.250 3.260 3.130 3.220 191,176 -0.04(-1.23%)
Mar 13, 2007 3.300 3.340 3.240 3.260 229,537 -0.04(-1.21%)
Mar 12, 2007 3.350 3.400 3.270 3.300 137,176 +0.01(+0.30%)
Mar 09, 2007 3.300 3.300 3.250 3.290 121,001 +0.03(+0.92%)
Mar 08, 2007 3.280 3.400 3.250 3.260 185,483 +0.02(+0.62%)
Mar 07, 2007 3.340 3.350 3.230 3.240 151,885 -0.11(-3.28%)
Mar 06, 2007 3.260 3.380 3.200 3.350 179,204 +0.14(+4.36%)
Mar 05, 2007 3.280 3.300 3.150 3.210 238,238 -0.10(-3.02%)
Mar 02, 2007 3.430 3.540 3.300 3.310 227,375 -0.13(-3.78%)
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.