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 28, 2004 7.800 7.850 7.550 7.610 27,200 -0.17(-2.19%)
May 27, 2004 7.270 7.780 7.270 7.780 25,200 +0.10(+1.30%)
May 26, 2004 7.660 7.730 7.590 7.680 117,800 +0.10(+1.32%)
May 25, 2004 7.290 7.800 7.280 7.580 78,600 -0.07(-0.92%)
May 24, 2004 7.690 7.860 7.330 7.650 189,700 -0.04(-0.52%)
May 21, 2004 7.090 7.930 7.080 7.690 322,700 +0.64(+9.08%)
May 20, 2004 7.060 7.060 6.900 7.050 100,500 +0.14(+2.03%)
May 19, 2004 6.610 7.030 6.610 6.910 85,700 +0.30(+4.54%)
May 18, 2004 6.790 6.790 6.560 6.610 44,000 -0.23(-3.36%)
May 17, 2004 6.960 6.970 6.710 6.840 33,600 -0.01(-0.15%)
May 14, 2004 6.942 7.000 6.510 6.850 129,400 +0.02(+0.29%)
May 13, 2004 7.100 7.100 6.500 6.830 726,800 -0.19(-2.71%)
May 12, 2004 7.250 7.250 6.870 7.020 100,100 -0.04(-0.57%)
May 11, 2004 7.279 7.279 7.030 7.060 93,600 -0.11(-1.53%)
May 10, 2004 7.350 7.990 7.030 7.170 168,000 -0.07(-0.97%)
May 07, 2004 6.990 7.310 6.810 7.240 41,700 +0.28(+4.02%)
May 06, 2004 7.260 7.500 6.960 6.960 110,900 -0.41(-5.56%)
May 05, 2004 7.130 7.380 7.100 7.370 37,700 +0.27(+3.80%)
May 04, 2004 7.340 7.340 7.050 7.100 167,600 -0.16(-2.20%)
May 03, 2004 8.000 8.060 7.080 7.260 164,700 -0.74(-9.25%)
Apr 30, 2004 7.960 8.090 7.710 8.000 120,600 -0.16(-1.96%)
Apr 29, 2004 8.120 8.450 7.950 8.160 48,000 +0.05(+0.62%)
Apr 28, 2004 7.930 8.650 7.850 8.110 58,400 -0.33(-3.91%)
Apr 27, 2004 8.721 8.750 8.370 8.440 68,600 -0.29(-3.32%)
Apr 26, 2004 8.929 8.970 8.680 8.730 47,400 -0.14(-1.58%)
Apr 23, 2004 8.810 8.900 8.630 8.870 67,000 +0.13(+1.49%)
Apr 22, 2004 8.510 8.820 8.500 8.740 68,700 -0.04(-0.46%)
Apr 21, 2004 8.350 8.810 8.350 8.780 67,600 +0.29(+3.42%)
Apr 20, 2004 8.390 8.790 8.310 8.490 71,900 +0.00(+0.00%)
Apr 19, 2004 8.140 8.650 8.110 8.490 48,500 +0.19(+2.29%)
Apr 16, 2004 8.440 8.600 8.010 8.300 76,500 -0.20(-2.35%)
Apr 15, 2004 8.650 8.675 8.000 8.500 90,400 -0.20(-2.30%)
Apr 14, 2004 8.270 8.890 8.200 8.700 48,800 +0.57(+7.01%)
Apr 13, 2004 8.100 8.340 7.600 8.130 93,000 +0.16(+2.01%)
Apr 12, 2004 7.901 8.330 7.660 7.970 253,900 -0.35(-4.21%)
Apr 08, 2004 8.650 8.650 8.200 8.320 139,800 -0.37(-4.26%)
Apr 07, 2004 8.570 8.730 8.400 8.690 70,200 +0.08(+0.93%)
Apr 06, 2004 8.750 8.800 7.730 8.610 198,000 -0.14(-1.60%)
Apr 05, 2004 8.499 8.750 8.000 8.750 195,100 +0.37(+4.42%)
Apr 02, 2004 7.870 8.471 7.870 8.380 135,700 +0.52(+6.62%)
Apr 01, 2004 7.800 7.970 7.580 7.860 138,000 +0.03(+0.38%)
Mar 31, 2004 7.700 7.830 7.521 7.830 131,300 +0.40(+5.38%)
Mar 30, 2004 7.110 7.650 7.090 7.430 141,400 +0.34(+4.80%)
Mar 29, 2004 7.220 7.410 6.900 7.090 218,300 +0.14(+2.01%)
Mar 26, 2004 7.200 7.300 6.870 6.950 126,100 -0.17(-2.39%)
Mar 25, 2004 7.300 7.410 7.020 7.120 85,900 -0.01(-0.14%)
Mar 24, 2004 7.030 7.140 7.020 7.130 60,000 +0.06(+0.85%)
Mar 23, 2004 7.160 7.300 7.030 7.070 119,000 -0.04(-0.56%)
Mar 22, 2004 7.210 7.561 7.110 7.110 116,400 -0.21(-2.87%)
Mar 19, 2004 7.600 7.950 7.010 7.320 179,300 +0.17(+2.38%)
Mar 18, 2004 7.000 7.300 6.700 7.150 387,400 +0.72(+11.20%)
Mar 17, 2004 6.250 6.510 6.250 6.430 13,200 +0.18(+2.88%)
Mar 16, 2004 6.790 6.790 6.190 6.250 59,400 -0.24(-3.70%)
Mar 15, 2004 6.600 6.600 6.110 6.490 21,000 +0.22(+3.51%)
Mar 12, 2004 6.599 6.599 6.260 6.270 40,200 -0.28(-4.27%)
Mar 11, 2004 6.800 6.800 6.510 6.550 115,000 -0.10(-1.50%)
Mar 10, 2004 6.500 6.710 6.500 6.650 141,900 +0.15(+2.31%)
Mar 09, 2004 6.680 6.890 6.470 6.500 110,300 -0.28(-4.13%)
Mar 08, 2004 7.050 7.050 6.780 6.780 130,800 -0.22(-3.14%)
Mar 05, 2004 7.050 7.050 6.870 7.000 223,400 +0.00(+0.00%)
Mar 04, 2004 7.010 7.110 6.950 7.000 127,700 +0.01(+0.14%)
Mar 03, 2004 6.790 7.050 6.790 6.990 108,800 +0.04(+0.58%)
Mar 02, 2004 6.950 7.000 6.800 6.950 251,000 -0.04(-0.57%)
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.