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 (%)
Nov 30, 2016 0.9300 0.9500 0.9300 0.9500 8,725 +0.05(+5.56%)
Nov 29, 2016 0.9000 0.9000 0.9000 0.9000 304 +0.00(+0.00%)
Nov 28, 2016 0.8200 0.9000 0.8200 0.9000 4,848 -0.01(-1.01%)
Nov 25, 2016 0.9000 0.9092 0.9000 0.9092 5,000 +0.01(+1.03%)
Nov 22, 2016 0.8999 0.8999 0.8999 0 -0.03(-3.24%)
Nov 21, 2016 0.9200 0.9300 0.9000 0.9300 52,113 +0.03(+3.33%)
Nov 18, 2016 0.8500 0.9300 0.8500 0.9000 10,700 +0.05(+5.88%)
Nov 17, 2016 0.8900 0.8900 0.8500 0.8500 7,252 -0.02(-2.30%)
Nov 16, 2016 0.8700 0.8700 0.8700 0.8700 5,500 +0.00(+0.00%)
Nov 15, 2016 0.8900 0.8900 0.8700 0.8700 10,026 -0.03(-3.33%)
Nov 14, 2016 0.8000 0.9001 0.8000 0.9000 193,380 +0.02(+2.27%)
Nov 11, 2016 0.9100 0.9600 0.8300 0.8800 141,866 +0.08(+10.00%)
Nov 10, 2016 0.8000 0.8000 0.8000 0.8000 1,000 -0.00(-0.09%)
Nov 09, 2016 0.7500 0.8007 0.7500 0.8007 3,630 +0.05(+6.76%)
Nov 08, 2016 0.8030 0.8030 0.7500 0.7500 5,291 -0.05(-6.25%)
Nov 07, 2016 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Nov 04, 2016 0.8000 0.8400 0.8000 0.8000 30,270 -0.05(-5.88%)
Nov 03, 2016 0.8500 0.8500 0.8500 0.8500 4,585 -0.04(-4.49%)
Nov 02, 2016 0.8700 0.8900 0.8700 0.8900 1,600 +0.00(+0.01%)
Oct 31, 2016 0.8899 0.8899 0.8899 50 -0.01(-1.12%)
Oct 24, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 20, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 12, 2016 0.9000 0.9000 0.9000 50 -0.02(-2.17%)
Oct 11, 2016 0.9200 0.9200 0.9200 0.9200 11,590 +0.00(+0.00%)
Oct 10, 2016 0.9200 0.9200 0.9200 0.9200 6,560 +0.02(+2.23%)
Oct 03, 2016 0.8999 0.8999 0.8999 0 -0.06(-6.26%)
Sep 30, 2016 1.010 1.010 0.9150 0.9600 30,592 -0.01(-1.03%)
Sep 29, 2016 0.9700 0.9700 0.9700 0.9700 2,598 +0.00(+0.00%)
Sep 28, 2016 0.9550 0.9700 0.9500 0.9700 6,402 -0.03(-3.00%)
Sep 27, 2016 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 23, 2016 1.000 1.000 1.000 17 +0.00(+0.00%)
Sep 22, 2016 0.9800 1.000 0.9550 1.000 8,341 +0.00(+0.00%)
Sep 21, 2016 0.9900 1.000 0.9900 1.000 3,950 +0.02(+2.04%)
Sep 20, 2016 0.9800 0.9800 0.9800 0.9800 87,943 -0.02(-2.00%)
Sep 19, 2016 1.000 1.000 1.000 1.000 6,370 +0.00(+0.00%)
Sep 16, 2016 0.9700 1.000 0.9700 1.000 2,745 +0.02(+2.04%)
Sep 15, 2016 0.9800 0.9800 0.9300 0.9800 18,134 +0.00(+0.00%)
Sep 13, 2016 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Sep 12, 2016 0.9800 1.010 0.9800 1.010 4,200 +0.03(+3.06%)
Sep 09, 2016 1.000 1.010 0.9800 0.9800 13,661 -0.02(-2.00%)
Sep 08, 2016 1.000 1.000 1.000 1.000 3,530 +0.01(+1.01%)
Sep 06, 2016 0.9900 0.9900 0.9900 56 +0.04(+4.21%)
Aug 31, 2016 0.9500 0.9500 0.9500 0 +0.09(+10.92%)
Aug 29, 2016 0.8565 0.8565 0.8565 0 -0.00(-0.05%)
Aug 26, 2016 0.8569 0.8569 0.8569 0.8569 101 +0.03(+3.87%)
Aug 25, 2016 0.8250 0.8250 0.8250 0.8250 1,034 -0.06(-6.25%)
Aug 24, 2016 0.8800 0.8800 0.8800 0.8800 5,000 +0.06(+6.67%)
Aug 23, 2016 0.8250 0.8250 0.8250 0.8250 1,202 -0.06(-6.25%)
Aug 22, 2016 0.8800 0.8800 0.8300 0.8800 15,723 +0.05(+6.02%)
Aug 16, 2016 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Aug 15, 2016 0.8700 0.8700 0.8400 0.8400 11,000 +0.02(+2.44%)
Aug 12, 2016 0.8100 0.8400 0.8000 0.8200 32,700 -0.11(-11.83%)
Aug 11, 2016 0.9300 0.9300 0.9300 0.9300 2,380 +0.03(+3.33%)
Aug 10, 2016 0.9400 0.9400 0.9000 0.9000 7,897 -0.03(-3.23%)
Aug 08, 2016 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Aug 05, 2016 0.9400 0.9400 0.9400 0.9400 2,110 +0.00(+0.00%)
Aug 04, 2016 0.9400 0.9400 0.9400 0.9400 1,070 +0.00(+0.00%)
Aug 02, 2016 0.9400 0.9400 0.9400 1 -0.01(-0.84%)
Aug 01, 2016 0.9500 0.9500 0.9480 0.9480 7,732 -0.04(-4.24%)
Jul 27, 2016 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Jul 26, 2016 0.9500 0.9800 0.9500 0.9800 200,932 +0.01(+1.03%)
Jul 22, 2016 0.9700 0.9700 0.9700 0 -0.04(-3.96%)
Jul 21, 2016 0.9950 1.010 0.9950 1.010 6,945 +0.03(+2.54%)
Jul 19, 2016 0.9850 0.9850 0.9850 15 +0.01(+0.51%)
Jul 18, 2016 0.9770 0.9800 0.9723 0.9800 12,657 +0.01(+1.03%)
Jul 15, 2016 0.9800 0.9800 0.9700 0.9700 2,310 -0.01(-1.02%)
Jul 14, 2016 0.9300 0.9800 0.9300 0.9800 7,291 +0.00(+0.00%)
Jul 13, 2016 0.9500 0.9800 0.9500 0.9800 4,110 +0.03(+3.16%)
Jul 12, 2016 0.9300 0.9530 0.9300 0.9500 3,576 +0.00(+0.00%)
Jul 11, 2016 0.9800 0.9800 0.9500 0.9500 1,009 -0.03(-3.06%)
Jul 08, 2016 0.9500 0.9800 0.9500 0.9800 28,950 +0.03(+3.16%)
Jul 05, 2016 0.9300 0.9500 0.9300 0.9500 5,810 -0.03(-3.06%)
Jul 01, 2016 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Jun 30, 2016 0.9700 0.9700 0.9500 0.9700 13,017 +0.02(+2.11%)
Jun 29, 2016 0.8700 0.9500 0.8700 0.9500 20,921 +0.07(+7.95%)
Jun 28, 2016 0.9400 0.9450 0.8800 0.8800 10,069 -0.01(-0.68%)
Jun 27, 2016 0.8650 0.8860 0.8650 0.8860 5,100 -0.05(-5.74%)
Jun 24, 2016 0.8570 0.9500 0.8500 0.9400 9,801 +0.02(+2.17%)
Jun 22, 2016 0.9200 0.9200 0.9200 16 -0.08(-8.00%)
Jun 20, 2016 1.000 1.000 1.000 0 +0.15(+16.96%)
Jun 17, 2016 0.9600 0.9600 0.8550 0.8550 6,000 -0.11(-11.40%)
Jun 16, 2016 0.9600 0.9650 0.9600 0.9650 3,775 +0.01(+0.52%)
Jun 15, 2016 0.9300 0.9600 0.9000 0.9600 6,752 +0.03(+3.23%)
Jun 14, 2016 0.9400 0.9400 0.9000 0.9300 2,101 -0.02(-2.11%)
Jun 13, 2016 0.8900 0.9500 0.8900 0.9500 6,909 -0.02(-2.06%)
Jun 10, 2016 0.8900 0.9700 0.8900 0.9700 819 -0.01(-1.02%)
Jun 09, 2016 0.8876 0.9800 0.8876 0.9800 2,284 -0.01(-1.01%)
Jun 08, 2016 0.9900 1.000 0.9900 0.9900 3,445 +0.00(+0.00%)
Jun 07, 2016 0.9600 1.020 0.9600 0.9900 8,464 -0.03(-2.94%)
Jun 06, 2016 1.020 1.030 1.020 1.020 4,035 +0.00(+0.00%)
Jun 03, 2016 1.020 1.020 1.020 1.020 300 +0.00(+0.00%)
Jun 02, 2016 0.9100 1.030 0.9100 1.020 8,188 +0.11(+12.09%)
Jun 01, 2016 0.9100 0.9100 0.9100 0.9100 771 -0.01(-1.09%)
May 31, 2016 1.002 1.002 0.9200 0.9200 5,102 -0.10(-9.80%)
May 26, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
May 25, 2016 0.9800 1.020 0.9800 1.020 20,525 +0.05(+5.15%)
May 24, 2016 0.9500 1.000 0.9500 0.9700 20,815 +0.03(+3.19%)
May 23, 2016 0.9000 0.9400 0.9000 0.9400 5,500 +0.04(+4.44%)
May 20, 2016 0.9100 0.9100 0.9000 0.9000 42,600 -0.01(-1.10%)
May 19, 2016 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.11%)
May 18, 2016 0.8100 0.9000 0.8100 0.9000 4,035 +0.00(+0.00%)
May 13, 2016 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
May 10, 2016 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
May 09, 2016 0.9500 0.9500 0.9500 0.9500 107 +0.00(+0.00%)
May 06, 2016 0.9500 0.9500 0.9500 0.9500 2,050 +0.00(+0.00%)
May 04, 2016 0.9500 0.9500 0.9500 14 +0.00(+0.00%)
May 03, 2016 0.9500 0.9500 0.9500 0.9500 227 +0.03(+3.26%)
May 02, 2016 0.9501 0.9800 0.9000 0.9200 4,036 -0.06(-5.65%)
Apr 29, 2016 0.9399 0.9800 0.9399 0.9751 6,300 +0.08(+8.34%)
Apr 27, 2016 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Apr 26, 2016 0.8000 0.8400 0.8000 0.8400 147,955 +0.03(+4.35%)
Apr 22, 2016 0.8050 0.8050 0.8050 5 +0.01(+0.63%)
Apr 21, 2016 0.8000 0.8000 0.8000 0.8000 5,004 +0.00(+0.00%)
Apr 20, 2016 0.7250 0.8100 0.7250 0.8000 92,982 +0.00(+0.00%)
Apr 19, 2016 0.8200 0.8200 0.7101 0.8000 106,967 +0.00(+0.00%)
Apr 18, 2016 0.8100 0.8100 0.8000 0.8000 20,010 -0.01(-1.23%)
Apr 15, 2016 0.8100 0.8100 0.8100 0.8100 8,006 +0.00(+0.00%)
Apr 14, 2016 0.8100 0.8100 0.8100 0.8100 5,000 +0.00(+0.00%)
Apr 13, 2016 0.8600 0.8600 0.8000 0.8100 15,770 -0.04(-4.71%)
Apr 12, 2016 0.8400 0.8520 0.8400 0.8500 37,450 +0.03(+3.66%)
Apr 11, 2016 0.8500 0.8700 0.8200 0.8200 9,958 -0.08(-8.89%)
Apr 08, 2016 0.8500 0.9000 0.8500 0.9000 5,505 +0.05(+5.88%)
Apr 07, 2016 0.8700 0.8700 0.8450 0.8500 4,500 +0.00(+0.00%)
Apr 06, 2016 0.8200 0.8500 0.8200 0.8500 25,689 +0.04(+4.94%)
Apr 05, 2016 0.8100 0.8100 0.8100 0.8100 1,200 -0.01(-1.22%)
Apr 04, 2016 0.8177 0.8200 0.8177 0.8200 5,059 -0.03(-3.53%)
Apr 01, 2016 0.8000 0.8500 0.8000 0.8500 82,273 +0.04(+4.94%)
Mar 31, 2016 0.7001 0.8200 0.7001 0.8100 20,734 +0.06(+8.00%)
Mar 30, 2016 0.8100 0.8100 0.7000 0.7500 68,036 -0.05(-6.25%)
Mar 29, 2016 0.8200 0.8400 0.8000 0.8000 27,516 -0.02(-2.44%)
Mar 28, 2016 0.8000 0.8400 0.7900 0.8200 23,108 +0.03(+3.80%)
Mar 24, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 23, 2016 0.7900 0.7900 0.7900 0.7900 2,518 +0.04(+5.33%)
Mar 22, 2016 0.7400 0.7500 0.7400 0.7500 4,243 -0.01(-1.51%)
Mar 21, 2016 0.7615 0.7615 0.7615 0.7615 160 +0.01(+1.53%)
Mar 18, 2016 0.7700 0.8000 0.7500 0.7500 32,707 -0.05(-6.25%)
Mar 17, 2016 0.7000 0.8000 0.6500 0.8000 47,563 +0.10(+14.27%)
Mar 16, 2016 0.7200 0.7200 0.7001 0.7001 5,250 -0.05(-6.65%)
Mar 15, 2016 0.7500 0.7500 0.7500 0.7500 5,000 +0.03(+4.17%)
Mar 14, 2016 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Mar 11, 2016 0.6617 0.7300 0.6617 0.7200 7,650 +0.02(+2.86%)
Mar 10, 2016 0.7000 0.7000 0.6511 0.7000 2,290 +0.00(+0.00%)
Mar 09, 2016 0.7300 0.7300 0.7000 0.7000 8,038 -0.03(-4.11%)
Mar 08, 2016 0.7700 0.7700 0.7100 0.7300 19,396 -0.04(-5.18%)
Mar 04, 2016 0.7699 0.7699 0.7699 7 +0.03(+4.04%)
Mar 03, 2016 0.7400 0.7400 0.7400 0 -0.04(-5.12%)
Mar 02, 2016 0.7500 0.7799 0.7500 0.7799 5,614 +0.03(+3.99%)
Mar 01, 2016 0.7500 0.7500 0.7095 0.7500 4,092 +0.05(+6.76%)
Feb 29, 2016 0.6800 0.7025 0.6800 0.7025 3,000 +0.04(+6.42%)
Feb 26, 2016 0.7000 0.7025 0.6601 0.6601 3,992 -0.04(-6.04%)
Feb 25, 2016 0.7025 0.7097 0.7025 0.7025 20,300 -0.09(-11.08%)
Feb 23, 2016 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Feb 22, 2016 0.6900 0.8000 0.6900 0.8000 16,098 +0.10(+14.29%)
Feb 19, 2016 0.6101 0.7000 0.6101 0.7000 14,603 +0.05(+7.69%)
Feb 18, 2016 0.6100 0.6500 0.6100 0.6500 12,501 +0.04(+6.56%)
Feb 17, 2016 0.6100 0.6100 0.6100 0.6100 901 +0.00(+0.00%)
Feb 12, 2016 0.6100 0.6100 0.6100 3 +0.00(+0.00%)
Feb 11, 2016 0.6077 0.6100 0.6077 0.6100 200 -0.01(-1.61%)
Feb 09, 2016 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Feb 08, 2016 0.6500 0.6500 0.6500 0.6500 499 +0.00(+0.00%)
Feb 04, 2016 0.6500 0.6500 0.6500 17 -0.02(-2.75%)
Feb 03, 2016 0.6684 0.6684 0.6684 0.6684 1,000 +0.02(+2.83%)
Feb 02, 2016 0.6000 0.6500 0.6000 0.6500 6,642 +0.00(+0.02%)
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%)
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.