Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 2013 5.890 5.920 5.740 5.760 587,114 -0.18(-3.03%)
May 30, 2013 5.740 5.985 5.740 5.940 411,584 +0.20(+3.48%)
May 29, 2013 5.760 5.830 5.730 5.740 211,661 -0.07(-1.20%)
May 28, 2013 5.910 5.930 5.720 5.810 390,012 -0.08(-1.36%)
May 24, 2013 5.800 5.920 5.750 5.890 0 +0.10(+1.73%)
May 23, 2013 5.710 5.820 5.650 5.790 0 +0.08(+1.40%)
May 22, 2013 5.740 5.780 5.690 5.710 0 -0.03(-0.52%)
May 21, 2013 5.630 5.740 5.620 5.740 0 +0.11(+1.95%)
May 20, 2013 5.450 5.680 5.450 5.630 0 +0.15(+2.74%)
May 17, 2013 5.410 5.510 5.310 5.480 0 +0.08(+1.48%)
May 16, 2013 5.350 5.490 5.340 5.400 795,013 +0.06(+1.12%)
May 15, 2013 5.320 5.400 5.290 5.340 0 +0.03(+0.56%)
May 13, 2013 5.310 5.450 5.270 5.310 0 +0.18(+3.51%)
May 10, 2013 5.210 5.280 4.990 5.130 0 -0.07(-1.35%)
May 09, 2013 5.440 5.500 5.180 5.200 0 -0.36(-6.47%)
May 08, 2013 5.360 5.560 5.340 5.560 0 +0.21(+3.93%)
May 07, 2013 5.460 5.490 5.315 5.350 0 -0.12(-2.19%)
May 06, 2013 5.430 5.570 5.380 5.470 0 +0.06(+1.11%)
May 03, 2013 5.450 5.530 5.400 5.410 0 -0.01(-0.18%)
May 02, 2013 5.330 5.430 5.310 5.420 0 +0.13(+2.46%)
May 01, 2013 5.490 5.500 5.260 5.290 0 -0.22(-3.99%)
Apr 30, 2013 5.550 5.566 5.450 5.510 237,360 -0.02(-0.36%)
Apr 29, 2013 5.490 5.620 5.490 5.530 204,614 +0.04(+0.73%)
Apr 26, 2013 5.500 5.520 5.400 5.490 364,978 -0.02(-0.36%)
Apr 25, 2013 5.420 5.540 5.420 5.510 259,345 +0.08(+1.47%)
Apr 24, 2013 5.430 5.480 5.390 5.430 383,356 -0.02(-0.37%)
Apr 23, 2013 5.350 5.450 5.300 5.450 278,641 +0.14(+2.64%)
Apr 22, 2013 5.490 5.610 5.290 5.310 279,942 -0.20(-3.63%)
Apr 19, 2013 5.430 5.510 5.360 5.510 321,972 +0.06(+1.10%)
Apr 18, 2013 5.290 5.525 5.290 5.450 591,213 +0.17(+3.22%)
Apr 17, 2013 5.250 5.350 5.200 5.280 455,876 +0.02(+0.38%)
Apr 16, 2013 5.280 5.340 5.190 5.260 505,806 +0.01(+0.19%)
Apr 15, 2013 5.370 5.410 5.240 5.250 551,237 -0.16(-2.96%)
Apr 12, 2013 5.360 5.440 5.320 5.410 390,794 +0.04(+0.74%)
Apr 11, 2013 5.390 5.410 5.360 5.370 383,950 -0.03(-0.56%)
Apr 10, 2013 5.420 5.480 5.350 5.400 541,909 -0.02(-0.37%)
Apr 09, 2013 5.410 5.490 5.410 5.420 481,075 -0.01(-0.18%)
Apr 08, 2013 5.430 5.535 5.370 5.430 526,183 +0.00(+0.00%)
Apr 05, 2013 5.330 5.450 5.320 5.430 308,599 +0.01(+0.18%)
Apr 04, 2013 5.370 5.430 5.310 5.420 512,425 +0.04(+0.74%)
Apr 03, 2013 5.420 5.430 5.305 5.380 458,639 -0.05(-0.92%)
Apr 02, 2013 5.650 5.650 5.380 5.430 730,336 -0.23(-4.06%)
Apr 01, 2013 5.820 5.898 5.500 5.660 559,354 -0.21(-3.58%)
Mar 28, 2013 5.890 5.900 5.750 5.870 512,720 +0.00(+0.00%)
Mar 27, 2013 5.760 5.880 5.720 5.870 319,898 +0.06(+1.03%)
Mar 26, 2013 5.820 5.830 5.700 5.810 368,392 +0.00(+0.00%)
Mar 25, 2013 5.750 5.850 5.710 5.810 402,409 +0.05(+0.87%)
Mar 22, 2013 5.580 5.760 5.580 5.760 342,519 +0.19(+3.41%)
Mar 21, 2013 5.560 5.690 5.560 5.570 273,516 -0.06(-1.07%)
Mar 20, 2013 5.730 5.730 5.610 5.630 415,054 -0.07(-1.23%)
Mar 19, 2013 5.890 5.890 5.680 5.700 293,276 -0.14(-2.40%)
Mar 18, 2013 5.610 5.870 5.599 5.840 399,469 +0.16(+2.82%)
Mar 15, 2013 5.780 5.800 5.640 5.680 529,506 -0.12(-2.07%)
Mar 14, 2013 5.870 5.870 5.750 5.800 239,413 -0.07(-1.19%)
Mar 13, 2013 5.890 5.980 5.840 5.870 295,802 -0.03(-0.51%)
Mar 12, 2013 5.880 5.930 5.800 5.900 235,799 -0.01(-0.17%)
Mar 11, 2013 5.860 6.000 5.860 5.910 333,262 +0.00(+0.08%)
Mar 08, 2013 6.000 6.000 5.900 5.905 427,341 -0.08(-1.42%)
Mar 07, 2013 5.910 6.090 5.910 5.990 464,856 +0.13(+2.22%)
Mar 06, 2013 5.930 6.020 5.830 5.860 450,235 -0.09(-1.51%)
Mar 05, 2013 5.890 5.950 5.750 5.950 1,161,879 +0.06(+1.02%)
Mar 04, 2013 5.120 6.100 5.120 5.890 2,520,617 -0.64(-9.80%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.