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 (%)
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%)
Nov 02, 2015 0.5500 0.5500 0.5202 0.5202 775 -0.03(-5.42%)
Oct 30, 2015 0.5500 0.5500 0.5500 0.5500 1,505 +0.02(+4.56%)
Oct 29, 2015 0.5261 0.5261 0.5260 0.5260 4,005 -0.02(-4.36%)
Oct 27, 2015 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 23, 2015 0.5500 0.5500 0.5500 15 +0.00(+0.00%)
Oct 22, 2015 0.5204 0.5500 0.5201 0.5500 10,200 +0.00(+0.00%)
Oct 21, 2015 0.5500 0.5500 0.5400 0.5500 15,000 +0.01(+1.85%)
Oct 20, 2015 0.5400 0.5400 0.5400 0.5400 100 -0.01(-1.82%)
Oct 19, 2015 0.5500 0.5500 0.5500 0.5500 2,001 -0.01(-1.79%)
Oct 16, 2015 0.5500 0.5600 0.5500 0.5600 800 +0.00(+0.00%)
Oct 15, 2015 0.5610 0.5610 0.5500 0.5600 14,250 -0.00(-0.02%)
Oct 13, 2015 0.5601 0.5601 0.5601 0 -0.04(-6.65%)
Oct 12, 2015 0.6150 0.6150 0.6000 0.6000 7,000 -0.06(-9.09%)
Oct 09, 2015 0.5500 0.6600 0.5500 0.6600 32,757 +0.11(+20.00%)
Oct 08, 2015 0.5500 0.5500 0.5500 0.5500 2,000 -0.02(-3.51%)
Oct 07, 2015 0.5200 0.6000 0.5100 0.5700 59,238 +0.05(+9.62%)
Oct 06, 2015 0.5400 0.5400 0.4890 0.5200 5,650 +0.02(+4.00%)
Oct 05, 2015 0.5000 0.5000 0.5000 0.5000 3,000 -0.04(-7.41%)
Oct 02, 2015 0.5300 0.5400 0.5300 0.5400 2,800 +0.04(+8.00%)
Oct 01, 2015 0.5210 0.5300 0.4890 0.5000 9,038 -0.05(-9.09%)
Sep 30, 2015 0.5499 0.5500 0.5499 0.5500 2,450 +0.03(+5.57%)
Sep 29, 2015 0.5210 0.5210 0.5210 0.5210 2,500 +0.00(+0.17%)
Sep 28, 2015 0.5401 0.5401 0.5201 0.5201 3,633 -0.06(-10.33%)
Sep 25, 2015 0.5500 0.5800 0.5500 0.5800 20,882 +0.03(+5.47%)
Sep 24, 2015 0.5500 0.5500 0.5499 0.5499 500 -0.01(-1.80%)
Sep 23, 2015 0.5600 0.5600 0.5600 0.5600 796 -0.04(-6.67%)
Sep 22, 2015 0.5700 0.6000 0.5700 0.6000 2,391 -0.02(-3.23%)
Sep 21, 2015 0.5250 0.6200 0.5200 0.6200 13,185 +0.09(+18.07%)
Sep 18, 2015 0.5251 0.5251 0.5251 0.5251 1,631 -0.02(-4.53%)
Sep 17, 2015 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Sep 16, 2015 0.5500 0.5500 0.5500 0.5500 500 +0.03(+5.73%)
Sep 15, 2015 0.5201 0.5202 0.5201 0.5202 1,500 -0.11(-17.43%)
Sep 14, 2015 0.6300 0.6300 0.6300 0.6300 260 +0.07(+12.48%)
Sep 11, 2015 0.5601 0.5601 0.5601 0.5601 300 -0.07(-11.10%)
Sep 10, 2015 0.5450 0.6300 0.5300 0.6300 19,893 +0.08(+14.55%)
Sep 09, 2015 0.5800 0.5800 0.5301 0.5500 2,441 -0.03(-5.17%)
Sep 08, 2015 0.5302 0.6005 0.5301 0.5800 25,211 -0.02(-3.33%)
Sep 04, 2015 0.6000 0.6000 0.6000 0 +0.01(+2.55%)
Sep 03, 2015 0.5260 0.6670 0.5260 0.5851 24,500 -0.10(-14.58%)
Sep 02, 2015 0.6225 0.6850 0.6225 0.6850 14,500 +0.16(+30.48%)
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.