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 29, 2009 2.170 2.250 2.150 2.150 352,113 -0.02(-0.92%)
May 28, 2009 2.110 2.210 2.100 2.170 176,437 +0.07(+3.33%)
May 27, 2009 2.130 2.150 2.070 2.100 103,123 +0.00(+0.00%)
May 26, 2009 2.040 2.150 2.010 2.100 180,041 +0.10(+5.00%)
May 22, 2009 2.080 2.080 2.000 2.000 126,411 -0.06(-2.91%)
May 21, 2009 2.050 2.090 2.020 2.060 159,469 -0.03(-1.44%)
May 20, 2009 2.120 2.200 2.060 2.090 149,657 -0.02(-0.95%)
May 19, 2009 2.140 2.150 2.060 2.110 115,815 -0.03(-1.40%)
May 18, 2009 2.080 2.150 2.050 2.140 126,412 +0.08(+3.88%)
May 15, 2009 2.050 2.090 2.010 2.060 99,400 +0.04(+1.98%)
May 14, 2009 2.000 2.060 1.970 2.020 78,301 +0.07(+3.59%)
May 13, 2009 1.970 2.010 1.880 1.950 249,550 -0.06(-2.99%)
May 12, 2009 2.220 2.220 1.980 2.010 130,200 -0.09(-4.29%)
May 11, 2009 2.060 2.120 1.980 2.100 165,253 +0.04(+1.94%)
May 08, 2009 2.030 2.060 1.960 2.060 119,585 +0.06(+3.00%)
May 07, 2009 2.120 2.130 1.920 2.000 194,823 -0.08(-3.85%)
May 06, 2009 2.180 2.180 2.040 2.080 207,176 -0.07(-3.26%)
May 05, 2009 2.120 2.270 2.080 2.150 226,884 +0.03(+1.42%)
May 04, 2009 2.070 2.150 2.010 2.120 128,311 +0.12(+6.00%)
May 01, 2009 2.180 2.180 2.000 2.000 106,759 -0.08(-3.85%)
Apr 30, 2009 2.130 2.140 2.040 2.080 246,947 -0.06(-2.80%)
Apr 29, 2009 1.990 2.140 1.990 2.140 94,154 +0.16(+8.08%)
Apr 28, 2009 2.040 2.050 1.930 1.980 137,784 -0.09(-4.35%)
Apr 27, 2009 2.120 2.260 2.030 2.070 144,819 -0.09(-4.17%)
Apr 24, 2009 2.120 2.210 2.090 2.160 183,660 +0.06(+2.86%)
Apr 23, 2009 2.390 2.390 2.100 2.100 137,515 -0.11(-4.98%)
Apr 22, 2009 2.220 2.250 2.170 2.210 263,257 -0.06(-2.64%)
Apr 21, 2009 2.230 2.370 2.200 2.270 156,787 +0.04(+1.79%)
Apr 20, 2009 2.140 2.380 2.140 2.230 370,376 +0.05(+2.29%)
Apr 17, 2009 2.260 2.280 2.160 2.180 159,371 -0.07(-3.11%)
Apr 16, 2009 2.200 2.260 2.060 2.250 192,285 +0.08(+3.69%)
Apr 15, 2009 2.160 2.260 2.080 2.170 169,054 +0.00(+0.00%)
Apr 14, 2009 2.530 2.600 2.160 2.170 376,935 -0.37(-14.57%)
Apr 13, 2009 2.660 2.710 2.530 2.540 171,734 -0.17(-6.27%)
Apr 09, 2009 2.680 2.730 2.580 2.710 176,110 +0.09(+3.44%)
Apr 08, 2009 2.560 2.620 2.540 2.620 51,135 +0.07(+2.75%)
Apr 07, 2009 2.560 2.630 2.500 2.550 108,905 -0.04(-1.54%)
Apr 06, 2009 2.540 2.600 2.520 2.590 182,755 +0.05(+1.97%)
Apr 03, 2009 2.600 2.600 2.430 2.540 221,013 -0.06(-2.31%)
Apr 02, 2009 2.380 2.610 2.330 2.600 242,838 +0.19(+7.88%)
Apr 01, 2009 2.320 2.570 2.300 2.410 302,742 +0.05(+2.12%)
Mar 31, 2009 2.340 2.430 2.270 2.360 527,502 +0.06(+2.61%)
Mar 30, 2009 2.470 2.512 2.230 2.300 192,055 -0.38(-14.18%)
Mar 26, 2009 2.570 2.680 2.300 2.680 325,820 +0.11(+4.28%)
Mar 25, 2009 2.530 2.590 2.370 2.570 283,959 +0.08(+3.21%)
Mar 24, 2009 2.520 2.560 2.250 2.490 319,224 -0.04(-1.58%)
Mar 23, 2009 2.430 2.550 2.280 2.530 199,552 +0.27(+11.95%)
Mar 20, 2009 2.380 2.400 2.170 2.260 279,423 -0.11(-4.64%)
Mar 19, 2009 2.310 2.370 2.120 2.370 175,938 +0.06(+2.60%)
Mar 18, 2009 2.150 2.320 1.970 2.310 180,759 +0.16(+7.44%)
Mar 17, 2009 1.970 2.150 1.920 2.150 205,570 +0.17(+8.59%)
Mar 16, 2009 2.020 2.040 1.900 1.980 161,668 -0.03(-1.49%)
Mar 13, 2009 2.020 2.100 2.000 2.010 180,195 -0.01(-0.50%)
Mar 12, 2009 2.020 2.110 1.930 2.020 234,229 +0.04(+2.02%)
Mar 11, 2009 1.780 2.030 1.780 1.980 192,074 +0.03(+1.54%)
Mar 10, 2009 1.810 2.060 1.810 1.950 452,258 +0.02(+1.04%)
Mar 09, 2009 2.090 2.140 1.870 1.930 236,463 -0.19(-8.96%)
Mar 06, 2009 1.720 2.150 1.700 2.120 313,634 +0.42(+24.71%)
Mar 05, 2009 1.730 1.830 1.700 1.700 269,380 -0.07(-3.95%)
Mar 04, 2009 1.760 1.790 1.720 1.770 76,319 +0.05(+2.91%)
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.