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 (%)
Sep 30, 2009 4.230 4.500 4.180 4.370 997,963 +0.16(+3.80%)
Sep 29, 2009 4.200 4.300 4.150 4.210 563,176 +0.01(+0.24%)
Sep 28, 2009 4.220 4.380 4.160 4.200 498,823 +0.04(+0.96%)
Sep 25, 2009 4.150 4.160 4.120 4.160 318,950 +0.05(+1.22%)
Sep 24, 2009 4.160 4.220 3.970 4.110 281,231 -0.04(-0.96%)
Sep 23, 2009 4.150 4.220 4.110 4.150 374,071 +0.02(+0.48%)
Sep 22, 2009 4.200 4.250 4.050 4.130 433,059 -0.07(-1.64%)
Sep 21, 2009 4.000 4.200 4.000 4.199 612,188 +0.15(+3.68%)
Sep 18, 2009 4.090 4.100 3.990 4.050 578,665 -0.03(-0.74%)
Sep 17, 2009 4.000 4.180 3.900 4.080 652,133 +0.19(+4.88%)
Sep 16, 2009 3.750 3.890 3.740 3.890 245,790 +0.15(+4.01%)
Sep 15, 2009 3.670 3.760 3.590 3.740 190,230 +0.07(+1.91%)
Sep 14, 2009 3.550 3.680 3.480 3.670 180,407 +0.12(+3.38%)
Sep 11, 2009 3.510 3.560 3.450 3.550 157,037 +0.05(+1.43%)
Sep 10, 2009 3.520 3.550 3.400 3.500 320,401 -0.01(-0.28%)
Sep 09, 2009 3.260 3.580 3.230 3.510 354,952 +0.26(+8.00%)
Sep 08, 2009 3.220 3.290 3.150 3.250 214,817 +0.04(+1.25%)
Sep 04, 2009 3.080 3.240 3.050 3.210 123,910 +0.13(+4.22%)
Sep 03, 2009 3.130 3.130 3.000 3.080 186,033 +0.02(+0.65%)
Sep 02, 2009 2.890 3.150 2.880 3.060 232,613 +0.17(+5.88%)
Sep 01, 2009 3.100 3.190 2.890 2.890 323,954 -0.23(-7.37%)
Aug 31, 2009 3.060 3.140 2.980 3.120 300,171 +0.02(+0.65%)
Aug 28, 2009 3.240 3.240 3.040 3.100 346,221 -0.12(-3.73%)
Aug 27, 2009 3.260 3.310 3.160 3.220 220,656 -0.01(-0.31%)
Aug 26, 2009 3.260 3.260 3.100 3.230 201,818 -0.03(-0.92%)
Aug 25, 2009 3.290 3.380 3.210 3.260 199,114 -0.01(-0.31%)
Aug 24, 2009 3.330 3.420 3.240 3.270 156,420 -0.04(-1.21%)
Aug 21, 2009 3.250 3.330 3.200 3.310 353,633 +0.11(+3.44%)
Aug 20, 2009 3.300 3.330 3.170 3.200 350,804 -0.12(-3.61%)
Aug 19, 2009 3.340 3.440 3.270 3.320 238,742 -0.08(-2.35%)
Aug 18, 2009 3.440 3.450 3.360 3.400 153,186 -0.03(-0.87%)
Aug 17, 2009 3.500 3.540 3.380 3.430 249,313 -0.15(-4.19%)
Aug 14, 2009 3.730 3.730 3.550 3.580 160,618 -0.14(-3.76%)
Aug 13, 2009 3.740 3.770 3.610 3.720 80,091 -0.01(-0.27%)
Aug 12, 2009 3.710 3.820 3.620 3.730 139,653 +0.04(+1.08%)
Aug 11, 2009 3.840 3.880 3.611 3.690 321,328 -0.16(-4.16%)
Aug 10, 2009 3.880 3.950 3.780 3.850 208,133 +0.02(+0.52%)
Aug 07, 2009 3.730 3.900 3.670 3.830 146,912 +0.17(+4.64%)
Aug 06, 2009 3.850 3.910 3.610 3.660 161,672 -0.16(-4.19%)
Aug 05, 2009 3.920 3.930 3.780 3.820 282,308 -0.11(-2.80%)
Aug 04, 2009 3.860 3.960 3.770 3.930 188,814 +0.09(+2.34%)
Aug 03, 2009 3.920 3.920 3.730 3.840 188,432 +0.02(+0.52%)
Jul 31, 2009 3.870 3.980 3.788 3.820 335,759 -0.08(-2.05%)
Jul 30, 2009 3.900 3.980 3.850 3.900 187,184 +0.07(+1.83%)
Jul 29, 2009 3.900 3.940 3.800 3.830 151,327 -0.09(-2.30%)
Jul 28, 2009 3.840 3.970 3.810 3.920 228,139 +0.05(+1.29%)
Jul 27, 2009 3.860 4.000 3.770 3.870 286,442 +0.03(+0.78%)
Jul 24, 2009 3.670 3.870 3.520 3.840 279,515 +0.15(+4.07%)
Jul 23, 2009 3.430 3.750 3.390 3.690 388,080 +0.26(+7.58%)
Jul 22, 2009 3.400 3.550 3.380 3.430 285,901 +0.11(+3.31%)
Jul 21, 2009 3.400 3.400 3.240 3.320 149,491 -0.06(-1.78%)
Jul 20, 2009 3.330 3.450 3.280 3.380 224,041 +0.09(+2.74%)
Jul 17, 2009 3.300 3.370 3.250 3.290 169,475 -0.02(-0.60%)
Jul 16, 2009 3.230 3.380 3.210 3.310 161,625 +0.03(+0.91%)
Jul 15, 2009 3.200 3.300 3.140 3.280 244,254 +0.12(+3.80%)
Jul 14, 2009 3.090 3.250 3.050 3.160 194,641 +0.06(+1.94%)
Jul 13, 2009 3.100 3.130 3.030 3.100 166,867 +0.01(+0.32%)
Jul 10, 2009 3.040 3.210 3.040 3.090 134,553 +0.05(+1.64%)
Jul 09, 2009 3.090 3.200 3.030 3.040 156,710 -0.02(-0.65%)
Jul 08, 2009 3.140 3.220 3.050 3.060 188,162 -0.05(-1.61%)
Jul 07, 2009 3.160 3.300 3.110 3.110 213,368 -0.10(-3.12%)
Jul 06, 2009 3.090 3.300 3.090 3.210 279,748 +0.12(+3.88%)
Jul 02, 2009 3.170 3.240 3.020 3.090 389,637 -0.18(-5.50%)
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.