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 )

0.5900 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 (%)
Oct 31, 2017 0.8672 0.8900 0.8100 0.8500 27,540 +0.00(+0.00%)
Oct 30, 2017 0.8500 0.8500 0.8500 0.8500 1,467 -0.05(-5.56%)
Oct 27, 2017 0.9000 0.9000 0.8800 0.9000 6,000 +0.02(+2.27%)
Oct 26, 2017 0.8800 0.8800 0.8800 0.8800 4,000 -0.01(-1.47%)
Oct 25, 2017 0.9250 0.9250 0.8931 0.8931 565 -0.01(-0.85%)
Oct 24, 2017 0.8400 0.9008 0.8400 0.9008 2,670 -0.01(-1.01%)
Oct 23, 2017 0.9000 0.9100 0.8380 0.9100 75,225 -0.02(-1.62%)
Oct 20, 2017 0.9000 0.9250 0.8501 0.9250 22,025 +0.00(+0.00%)
Oct 19, 2017 0.9000 0.9250 0.9000 0.9250 4,625 +0.03(+2.78%)
Oct 18, 2017 0.9000 0.9200 0.8885 0.9000 21,905 -0.02(-1.64%)
Oct 17, 2017 0.9250 0.9250 0.9150 0.9150 4,000 -0.01(-0.54%)
Oct 16, 2017 0.9200 0.9200 0.9200 0.9200 8,175 +0.00(+0.00%)
Oct 13, 2017 0.9000 0.9400 0.9000 0.9200 17,500 -0.06(-6.12%)
Oct 12, 2017 0.9400 0.9800 0.8140 0.9800 9,500 +0.02(+2.08%)
Oct 11, 2017 0.9000 0.9900 0.9000 0.9600 16,349 +0.05(+5.49%)
Oct 10, 2017 0.9200 0.9300 0.9100 0.9100 15,440 -0.04(-4.11%)
Oct 09, 2017 0.9490 0.9490 0.9490 0.9490 5,204 -0.01(-1.15%)
Oct 05, 2017 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Oct 04, 2017 0.9300 0.9500 0.9000 0.9000 27,000 -0.05(-5.26%)
Oct 02, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 29, 2017 0.9500 0.9500 0.9300 0.9500 30,605 +0.02(+2.15%)
Sep 27, 2017 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Sep 25, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Sep 22, 2017 0.9650 0.9650 0.9600 0.9600 6,700 +0.06(+6.67%)
Sep 21, 2017 0.9000 0.9000 0.9000 0.9000 251 -0.06(-6.25%)
Sep 20, 2017 0.8900 0.9600 0.8900 0.9600 5,050 +0.06(+6.67%)
Sep 19, 2017 0.9500 0.9750 0.9000 0.9000 22,600 -0.07(-6.77%)
Sep 18, 2017 0.9620 0.9654 0.9500 0.9654 830 -0.02(-2.48%)
Sep 15, 2017 0.9700 0.9900 0.9500 0.9900 3,940 +0.04(+4.21%)
Sep 14, 2017 1.010 1.010 0.9500 0.9500 3,700 -0.04(-4.04%)
Sep 13, 2017 0.9900 1.000 0.9900 0.9900 11,378 -0.01(-1.00%)
Sep 12, 2017 0.9200 1.000 0.9200 1.000 3,579 +0.08(+8.70%)
Sep 11, 2017 0.9500 0.9500 0.9200 0.9200 231 -0.06(-6.12%)
Sep 07, 2017 0.9800 0.9800 0.9800 9 +0.02(+2.08%)
Sep 06, 2017 0.9700 0.9700 0.9600 0.9600 9,167 +0.01(+1.05%)
Sep 05, 2017 0.9500 0.9550 0.9500 0.9500 33,841 -0.02(-2.06%)
Sep 01, 2017 0.9700 0.9700 0.9700 0.9700 5,538 +0.00(+0.00%)
Aug 31, 2017 0.9300 0.9700 0.9300 0.9700 8,000 +0.01(+1.04%)
Aug 30, 2017 0.9550 0.9680 0.9550 0.9600 17,150 -0.01(-1.03%)
Aug 29, 2017 0.9500 0.9850 0.9500 0.9700 25,509 +0.02(+2.11%)
Aug 28, 2017 0.9400 0.9900 0.9400 0.9500 88,824 +0.01(+1.06%)
Aug 25, 2017 0.9400 0.9400 0.9400 0.9400 6,500 -0.01(-1.05%)
Aug 24, 2017 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Aug 23, 2017 0.9500 0.9500 0.9500 0.9500 2,801 -0.02(-2.06%)
Aug 22, 2017 0.9900 1.000 0.9700 0.9700 10,451 +0.00(+0.00%)
Aug 21, 2017 1.000 1.100 0.9700 0.9700 176,740 -0.02(-1.52%)
Aug 18, 2017 0.9820 0.9850 0.9700 0.9850 1,325 +0.04(+4.23%)
Aug 17, 2017 0.9940 1.005 0.9450 0.9450 61,450 -0.05(-4.55%)
Aug 16, 2017 1.016 1.040 0.9900 0.9900 51,250 -0.01(-1.00%)
Aug 15, 2017 0.9800 1.000 0.9800 1.000 10,449 -0.01(-0.99%)
Aug 14, 2017 0.9800 1.030 0.9600 1.010 115,202 +0.03(+3.06%)
Aug 11, 2017 0.9900 0.9900 0.9800 0.9800 4,700 -0.02(-2.00%)
Aug 10, 2017 0.9920 1.000 0.9920 1.000 31,070 +0.00(+0.00%)
Aug 09, 2017 0.9980 1.000 0.9899 1.000 39,515 +0.00(+0.00%)
Aug 07, 2017 1.000 1.000 1.000 33 +0.02(+2.04%)
Aug 04, 2017 0.9820 0.9820 0.9800 0.9800 10,064 -0.01(-0.69%)
Aug 03, 2017 1.000 1.000 0.9820 0.9868 1,450 -0.02(-2.30%)
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.