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

Deep Down Inc (OP: DPDW )

N/A UNCHANGED
Last Price Updated: 3:12 PM EST, Nov 28, 2022 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 (%)
Jan 29, 2016 0.6499 0.6499 0.6499 0 +0.09(+17.10%)
Jan 28, 2016 0.6500 0.6500 0.5550 0.5550 38,295 -0.09(-14.62%)
Jan 27, 2016 0.6500 0.6500 0.6001 0.6500 6,885 +0.00(+0.00%)
Jan 26, 2016 0.6500 0.6500 0.6500 0.6500 13,600 -0.03(-4.41%)
Jan 25, 2016 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-1.45%)
Jan 22, 2016 0.6500 0.6900 0.6500 0.6900 5,353 +0.04(+6.15%)
Jan 21, 2016 0.6300 0.6500 0.5601 0.6500 8,000 +0.00(+0.00%)
Jan 19, 2016 0.6500 0.6500 0.6500 0 +0.08(+13.04%)
Jan 15, 2016 0.5750 0.5750 0.5750 0 +0.07(+15.00%)
Jan 14, 2016 0.4800 0.5000 0.4800 0.5000 38,118 +0.03(+5.26%)
Jan 13, 2016 0.4701 0.4750 0.4700 0.4750 27,013 +0.01(+3.24%)
Jan 12, 2016 0.5100 0.5200 0.4601 0.4601 3,900 -0.04(-8.53%)
Jan 11, 2016 0.5030 0.5030 0.5030 0.5030 8,010 +0.00(+0.60%)
Jan 08, 2016 0.4600 0.5300 0.4600 0.5000 15,894 -0.03(-5.66%)
Jan 07, 2016 0.5300 0.5300 0.5300 0.5300 188 +0.00(+0.00%)
Jan 06, 2016 0.4925 0.5300 0.4925 0.5300 4,400 +0.06(+12.77%)
Jan 05, 2016 0.4500 0.4700 0.4500 0.4700 13,352 +0.02(+4.44%)
Jan 04, 2016 0.4500 0.4600 0.3950 0.4500 205,220 -0.01(-2.17%)
Dec 31, 2015 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Dec 30, 2015 0.4030 0.4500 0.4030 0.4300 20,020 +0.03(+7.50%)
Dec 29, 2015 0.4000 0.4000 0.4000 0.4000 4,051 +0.00(+0.00%)
Dec 28, 2015 0.3850 0.4000 0.3850 0.4000 11,638 -0.03(-6.98%)
Dec 24, 2015 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
Dec 23, 2015 0.4150 0.4599 0.3800 0.3800 1,510,746 -0.03(-7.32%)
Dec 22, 2015 0.4140 0.4500 0.4100 0.4100 2,870 +0.00(+0.00%)
Dec 17, 2015 0.4100 0.4100 0.4100 5 +0.01(+2.50%)
Dec 16, 2015 0.3800 0.4100 0.3800 0.4000 36,800 +0.02(+5.26%)
Dec 15, 2015 0.3801 0.3801 0.3700 0.3800 48,112 +0.00(+0.00%)
Dec 14, 2015 0.4000 0.4000 0.3800 0.3800 35,098 -0.03(-7.32%)
Dec 11, 2015 0.4150 0.4150 0.4100 0.4100 34,134 +0.00(+0.00%)
Dec 10, 2015 0.4100 0.4599 0.4100 0.4100 2,600 +0.00(+0.00%)
Dec 09, 2015 0.4101 0.4101 0.4100 0.4100 73,135 -0.01(-1.20%)
Dec 08, 2015 0.4100 0.4600 0.4100 0.4150 53,290 -0.01(-1.19%)
Dec 07, 2015 0.4000 0.4200 0.3950 0.4200 161,476 -0.03(-6.65%)
Dec 04, 2015 0.4199 0.4499 0.4100 0.4499 31,433 +0.04(+9.73%)
Dec 03, 2015 0.4081 0.4100 0.4050 0.4100 62,551 +0.01(+2.50%)
Dec 02, 2015 0.4390 0.4400 0.3750 0.4000 521,127 -0.02(-4.76%)
Dec 01, 2015 0.4200 0.4295 0.4200 0.4200 31,573 -0.02(-4.31%)
Nov 30, 2015 0.4400 0.4400 0.4250 0.4389 72,451 -0.00(-0.25%)
Nov 27, 2015 0.4500 0.4799 0.4350 0.4400 182,403 +0.01(+2.33%)
Nov 25, 2015 0.4300 0.4300 0.4300 0 +0.02(+3.64%)
Nov 24, 2015 0.4080 0.4149 0.4080 0.4149 15,961 +0.02(+6.38%)
Nov 23, 2015 0.3900 44,777 -0.02(-4.88%)
Nov 20, 2015 0.4100 0.4100 0.4100 0.4100 5,140 +0.00(+0.00%)
Nov 19, 2015 0.4250 0.4250 0.4063 0.4100 24,251 -0.04(-8.89%)
Nov 18, 2015 0.4400 0.4500 0.4400 0.4500 5,000 +0.03(+7.14%)
Nov 17, 2015 0.4100 0.4200 0.4100 0.4200 9,296 +0.01(+2.44%)
Nov 16, 2015 0.4300 0.4400 0.4100 0.4100 13,200 -0.02(-4.65%)
Nov 13, 2015 0.4300 0.4300 0.4300 0.4300 9,157 +0.00(+0.00%)
Nov 12, 2015 0.4310 0.4500 0.4300 0.4300 21,638 -0.07(-14.00%)
Nov 11, 2015 0.5000 0.5299 0.5000 0.5000 12,000 +0.00(+0.00%)
Nov 10, 2015 0.5201 0.5400 0.5000 0.5000 15,994 -0.02(-3.85%)
Nov 09, 2015 0.5200 0.5202 0.5200 0.5200 20,918 -0.01(-1.35%)
Nov 06, 2015 0.5500 0.5500 0.5203 0.5271 6,674 +0.01(+1.25%)
Nov 05, 2015 0.5300 0.5300 0.5206 0.5206 6,273 +0.00(+0.04%)
Nov 04, 2015 0.5204 0.5204 0.5204 0.5204 3,000 -0.03(-5.38%)
Nov 03, 2015 0.5500 0.5500 0.5500 0.5500 13,910 +0.03(+5.73%)
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.