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, 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%)
May 01, 2012 6.090 6.200 6.060 6.070 553,335 +0.00(+0.00%)
Apr 30, 2012 6.250 6.265 6.070 6.070 426,588 -0.18(-2.88%)
Apr 27, 2012 6.340 6.350 6.180 6.250 524,924 -0.08(-1.26%)
Apr 26, 2012 6.380 6.420 6.310 6.330 307,912 -0.07(-1.09%)
Apr 25, 2012 6.450 6.640 6.380 6.400 378,390 +0.02(+0.31%)
Apr 24, 2012 6.290 6.480 6.270 6.380 337,919 +0.09(+1.43%)
Apr 23, 2012 6.350 6.420 6.200 6.290 398,729 -0.19(-2.93%)
Apr 20, 2012 6.410 6.560 6.320 6.480 471,413 +0.15(+2.37%)
Apr 19, 2012 6.430 6.470 6.290 6.330 994,833 -0.11(-1.71%)
Apr 18, 2012 6.470 6.570 6.400 6.440 650,233 +0.15(+2.38%)
Apr 17, 2012 6.130 6.360 6.100 6.290 361,297 +0.24(+3.97%)
Apr 16, 2012 6.270 6.300 6.050 6.050 291,478 -0.19(-3.04%)
Apr 13, 2012 6.220 6.250 6.070 6.240 259,002 -0.03(-0.48%)
Apr 12, 2012 5.990 6.300 5.960 6.270 302,456 +0.29(+4.85%)
Apr 11, 2012 6.000 6.040 5.930 5.980 344,262 +0.05(+0.84%)
Apr 10, 2012 6.060 6.140 5.900 5.930 503,906 -0.13(-2.15%)
Apr 09, 2012 6.090 6.260 6.030 6.060 495,113 -0.18(-2.88%)
Apr 05, 2012 6.100 6.310 6.100 6.240 278,746 +0.13(+2.13%)
Apr 04, 2012 6.220 6.240 6.030 6.110 414,487 -0.17(-2.71%)
Apr 03, 2012 6.450 6.450 6.260 6.280 246,575 -0.18(-2.79%)
Apr 02, 2012 6.250 6.470 6.210 6.460 340,828 +0.20(+3.19%)
Mar 30, 2012 6.440 6.440 6.210 6.260 425,782 -0.11(-1.73%)
Mar 29, 2012 6.390 6.420 6.245 6.370 271,393 -0.05(-0.78%)
Mar 28, 2012 6.540 6.560 6.270 6.420 448,393 -0.08(-1.23%)
Mar 27, 2012 6.550 6.700 6.490 6.500 244,932 -0.04(-0.61%)
Mar 26, 2012 6.560 6.690 6.490 6.540 299,720 +0.06(+0.93%)
Mar 23, 2012 6.210 6.490 6.160 6.480 347,510 +0.27(+4.35%)
Mar 22, 2012 6.230 6.280 6.130 6.210 239,965 +0.00(+0.00%)
Mar 21, 2012 6.070 6.220 6.050 6.210 450,248 +0.13(+2.14%)
Mar 20, 2012 6.060 6.090 5.980 6.080 182,016 -0.03(-0.49%)
Mar 19, 2012 6.000 6.190 5.950 6.110 378,750 +0.11(+1.83%)
Mar 16, 2012 6.000 6.000 5.900 6.000 402,639 -0.03(-0.50%)
Mar 15, 2012 5.970 6.040 5.940 6.030 294,462 +0.06(+1.01%)
Mar 14, 2012 6.040 6.070 5.920 5.970 373,506 -0.10(-1.65%)
Mar 13, 2012 6.040 6.100 5.970 6.070 306,416 +0.07(+1.17%)
Mar 12, 2012 6.130 6.190 5.980 6.000 416,674 -0.08(-1.32%)
Mar 09, 2012 6.030 6.090 5.800 6.080 923,303 -0.21(-3.34%)
Mar 08, 2012 6.130 6.300 6.100 6.290 297,967 +0.19(+3.11%)
Mar 07, 2012 6.000 6.120 5.950 6.100 236,349 +0.14(+2.35%)
Mar 06, 2012 6.070 6.160 5.880 5.960 334,332 -0.23(-3.72%)
Mar 05, 2012 6.160 6.240 5.890 6.190 455,388 +0.03(+0.49%)
Mar 02, 2012 6.210 6.330 6.160 6.160 277,315 -0.03(-0.48%)
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.