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 (%)
Dec 31, 2018 0.8450 0.8450 0.8450 0 +0.04(+4.33%)
Dec 28, 2018 0.8005 0.8100 0.7301 0.8099 57,500 -0.01(-1.23%)
Dec 27, 2018 0.8110 0.8200 0.8001 0.8200 21,928 -0.01(-1.20%)
Dec 26, 2018 0.8100 0.8300 0.8100 0.8300 900 +0.02(+2.47%)
Dec 21, 2018 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Dec 20, 2018 0.8200 0.8300 0.8100 0.8300 8,102 -0.05(-5.68%)
Dec 19, 2018 0.8800 0.8800 0.8800 0.8800 227 +0.00(+0.00%)
Dec 18, 2018 0.8201 0.8800 0.8001 0.8800 25,100 +0.00(+0.01%)
Dec 17, 2018 0.8799 0.8799 0.8799 0.8799 200 -0.01(-1.12%)
Dec 14, 2018 0.8200 0.8899 0.8200 0.8899 900 -0.00(-0.01%)
Dec 13, 2018 0.8900 0.8900 0.8900 0.8900 200 +0.00(+0.00%)
Dec 12, 2018 0.8203 0.8900 0.8200 0.8900 40,200 -0.01(-1.11%)
Dec 11, 2018 0.9000 0.9000 0.9000 0.9000 129 +0.08(+9.76%)
Dec 10, 2018 0.8200 0.8200 0.8200 0.8200 150 -0.08(-8.89%)
Dec 07, 2018 0.9000 0.9000 0.9000 1 +0.00(+0.00%)
Dec 04, 2018 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Dec 03, 2018 0.8900 0.8900 0.8900 0.8900 201 -0.02(-2.20%)
Nov 30, 2018 0.9100 0.9100 0.9100 0.9100 100 -0.04(-4.21%)
Nov 29, 2018 0.9500 0.9500 0.9500 0.9500 200 +0.05(+5.56%)
Nov 28, 2018 0.9000 0.9000 0.9000 0.9000 988 +0.02(+2.27%)
Nov 27, 2018 0.8800 0.9500 0.8500 0.8800 3,305 +0.07(+8.64%)
Nov 26, 2018 0.8100 0.8100 0.8100 0.8100 3,504 -0.04(-4.71%)
Nov 20, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.99%)
Nov 19, 2018 0.8000 0.8174 0.8000 0.8174 250 -0.00(-0.01%)
Nov 16, 2018 0.8001 0.8175 0.8000 0.8175 9,500 -0.01(-1.21%)
Nov 15, 2018 0.8275 0.8275 0.8275 0.8275 101 -0.00(-0.05%)
Nov 14, 2018 0.8100 0.8279 0.7800 0.8279 14,200 -0.00(-0.12%)
Nov 13, 2018 0.8100 0.8289 0.8100 0.8289 11,250 -0.00(-0.12%)
Nov 12, 2018 0.8100 0.8299 0.8100 0.8299 3,450 +0.03(+3.74%)
Nov 09, 2018 0.8000 0.8300 0.8000 0.8000 28,900 +0.00(+0.00%)
Nov 08, 2018 0.8300 0.8499 0.7500 0.8000 30,000 -0.07(-8.05%)
Nov 07, 2018 0.8700 0.8700 0.8700 15 +0.00(+0.00%)
Nov 06, 2018 0.8400 0.8700 0.8302 0.8700 2,748 -0.01(-1.14%)
Nov 05, 2018 0.8800 0.8800 0.8800 0.8800 205 +0.01(+1.15%)
Nov 02, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.00(+0.00%)
Nov 01, 2018 0.8700 0.8700 0.8700 0.8700 200 +0.00(+0.00%)
Oct 31, 2018 0.8450 0.8700 0.8450 0.8700 800 +0.00(+0.00%)
Oct 30, 2018 0.8550 0.8700 0.8201 0.8700 11,211 -0.01(-1.14%)
Oct 29, 2018 0.8800 0.8800 0.8800 0.8800 208 +0.05(+6.02%)
Oct 26, 2018 0.8780 0.8800 0.8300 0.8300 5,700 -0.01(-1.19%)
Oct 25, 2018 0.8400 0.8400 0.8400 0.8400 575 -0.05(-5.62%)
Oct 24, 2018 0.8900 0.8900 0.8900 0.8900 201 +0.00(+0.00%)
Oct 23, 2018 0.8900 0.8900 0.8500 0.8900 1,400 +0.04(+4.71%)
Oct 22, 2018 0.8500 0.8500 0.8500 0.8500 2,160 -0.04(-5.02%)
Oct 18, 2018 0.8949 0.8949 0.8949 0 +0.03(+4.06%)
Oct 17, 2018 0.9000 0.9000 0.8600 0.8600 6,901 -0.03(-3.37%)
Oct 16, 2018 0.8900 0.8900 0.8900 0.8900 3,603 +0.03(+3.49%)
Oct 15, 2018 0.9000 0.9399 0.8600 0.8600 14,200 -0.04(-4.44%)
Oct 12, 2018 0.9000 0.9000 0.9000 0.9000 3,000 -0.01(-1.10%)
Oct 11, 2018 0.9100 0.9100 0.9100 0.9100 22,400 -0.01(-1.08%)
Oct 09, 2018 0.9199 0.9199 0.9199 0 +0.02(+2.21%)
Oct 08, 2018 0.8700 0.9000 0.8700 0.9000 2,398 -0.04(-4.26%)
Oct 05, 2018 0.9400 0.9400 0.9400 0.9400 200 +0.04(+4.44%)
Oct 04, 2018 0.9000 0.9000 0.9000 30 +0.00(+0.00%)
Oct 01, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 28, 2018 0.8800 0.9200 0.8800 0.9000 107,700 -0.01(-0.55%)
Sep 27, 2018 0.9050 0.9050 0.9050 0.9050 2,302 +0.01(+0.56%)
Sep 26, 2018 0.8600 0.9000 0.8500 0.9000 23,433 +0.00(+0.00%)
Sep 25, 2018 0.8900 0.9000 0.8900 0.9000 2,200 +0.05(+5.88%)
Sep 24, 2018 0.8600 0.8900 0.8500 0.8500 5,597 +0.00(+0.00%)
Sep 21, 2018 0.8500 0.8500 0.8500 0.8500 2,000 -0.04(-4.49%)
Sep 20, 2018 0.8900 0.8900 0.8900 0.8900 5,851 +0.04(+4.71%)
Sep 19, 2018 0.8400 0.8999 0.8400 0.8500 2,000 +0.01(+1.19%)
Sep 18, 2018 0.8700 0.8700 0.8400 0.8400 8,000 -0.03(-3.45%)
Sep 17, 2018 0.9000 0.9199 0.8600 0.8700 20,250 -0.03(-3.33%)
Sep 14, 2018 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.17%)
Sep 11, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 10, 2018 0.9200 0.9200 0.9200 0.9200 1,113 +0.02(+2.22%)
Sep 07, 2018 0.9000 0.9000 0.9000 0.9000 900 +0.00(+0.00%)
Sep 06, 2018 0.9000 0.9000 0.9000 0.9000 100 -0.01(-1.63%)
Sep 05, 2018 0.9100 0.9149 0.9100 0.9149 5,800 +0.01(+1.66%)
Sep 04, 2018 0.9000 0.9075 0.9000 0.9000 36,500 -0.02(-1.64%)
Aug 31, 2018 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Aug 29, 2018 0.9150 0.9150 0.9150 0 -0.02(-2.66%)
Aug 28, 2018 0.9150 0.9400 0.9150 0.9400 11,200 +0.03(+3.87%)
Aug 27, 2018 0.9200 0.9500 0.9000 0.9050 8,911 -0.07(-7.65%)
Aug 24, 2018 0.9300 1.000 0.9100 0.9800 38,600 +0.05(+5.38%)
Aug 23, 2018 0.9300 0.9300 0.9300 0.9300 501 +0.00(+0.00%)
Aug 22, 2018 0.9300 0.9300 0.9300 0.9300 5,000 +0.00(+0.00%)
Aug 21, 2018 0.9000 0.9300 0.9000 0.9300 4,380 +0.00(+0.00%)
Aug 20, 2018 0.9300 0.9300 0.9300 80 +0.00(+0.00%)
Aug 17, 2018 0.9300 0.9300 0.9300 40 +0.00(+0.00%)
Aug 16, 2018 0.9300 0.9300 0.9300 0.9300 1,000 -0.01(-1.59%)
Aug 14, 2018 0.9450 0.9450 0.9450 0 +0.00(+0.00%)
Aug 13, 2018 0.9450 0.9450 0.9450 0.9450 2,100 +0.00(+0.00%)
Aug 10, 2018 0.9023 0.9450 0.9000 0.9450 2,300 -0.01(-0.53%)
Aug 09, 2018 0.9800 0.9990 0.9500 0.9500 23,825 -0.04(-4.04%)
Aug 08, 2018 0.9599 1.000 0.9100 0.9900 42,242 +0.03(+3.13%)
Aug 07, 2018 0.9600 0.9600 0.9600 0.9600 275 +0.02(+1.59%)
Aug 06, 2018 0.9500 0.9500 0.8950 0.9450 3,616 -0.01(-0.53%)
Aug 03, 2018 0.9549 0.9549 0.8950 0.9500 3,100 +0.02(+2.15%)
Aug 02, 2018 0.9500 1.000 0.9300 0.9300 4,602 +0.01(+1.09%)
Aug 01, 2018 0.9200 0.9500 0.9200 0.9200 26,000 +0.01(+1.10%)
Jul 31, 2018 0.7800 0.9900 0.7800 0.9100 87,964 +0.13(+16.67%)
Jul 30, 2018 0.7800 0.7800 0.7800 0.7800 200 -0.01(-0.64%)
Jul 27, 2018 0.7850 0.7850 0.7850 0.7850 200 +0.02(+1.95%)
Jul 26, 2018 0.7600 0.7700 0.7350 0.7700 5,200 -0.00(-0.32%)
Jul 24, 2018 0.7725 0.7725 0.7725 30 -0.02(-2.22%)
Jul 23, 2018 0.7700 0.7900 0.7700 0.7900 16,100 +0.02(+2.60%)
Jul 20, 2018 0.7700 0.7700 0.7700 0.7700 5,000 -0.02(-2.28%)
Jul 17, 2018 0.7880 0.7880 0.7880 2 -0.01(-1.50%)
Jul 13, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jul 12, 2018 0.7700 0.7700 0.7700 0.7700 202 -0.03(-3.75%)
Jul 11, 2018 0.7800 0.8000 0.7800 0.8000 1,100 +0.01(+1.27%)
Jul 06, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 05, 2018 0.8100 0.8100 0.7900 0.7900 7,400 -0.01(-1.25%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 02, 2018 0.8000 0.8000 0.8000 0.8000 1,530 -0.02(-2.43%)
Jun 29, 2018 0.8199 0.8199 0.8199 0.8199 200 -0.00(-0.01%)
Jun 28, 2018 0.8200 0.8200 0.8200 0.8200 2,045 +0.01(+1.23%)
Jun 27, 2018 0.8599 0.8750 0.7700 0.8100 16,000 +0.01(+1.25%)
Jun 26, 2018 0.8000 0.8000 0.8000 0.8000 158 -0.02(-2.44%)
Jun 25, 2018 0.8600 0.8600 0.8200 0.8200 1,305 +0.00(+0.00%)
Jun 22, 2018 0.8500 0.8500 0.8200 0.8200 315 -0.01(-1.20%)
Jun 20, 2018 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Jun 19, 2018 0.8000 0.8000 0.8000 0.8000 2,000 -0.01(-1.23%)
Jun 18, 2018 0.7900 0.8100 0.7800 0.8100 9,603 -0.02(-2.41%)
Jun 15, 2018 0.8099 0.8099 0.8300 0 +0.02(+2.48%)
Jun 14, 2018 0.8099 0.8099 0.8099 0.8099 250 +0.01(+1.24%)
Jun 13, 2018 0.8000 0.8000 0.7900 0.8000 1,400 +0.00(+0.00%)
Jun 12, 2018 0.8000 0.8000 0.7600 0.8000 8,140 +0.02(+2.56%)
Jun 11, 2018 0.8000 0.8000 0.7600 0.7800 3,351 -0.02(-2.50%)
Jun 08, 2018 0.8000 0.8000 0.8000 0.8000 501 +0.05(+6.67%)
Jun 07, 2018 0.8599 0.8599 0.7500 0.7500 83,950 -0.05(-6.25%)
Jun 06, 2018 0.8101 0.9200 0.7950 0.8000 176,703 -0.04(-4.76%)
Jun 05, 2018 0.8100 0.8500 0.8000 0.8400 54,606 -0.06(-6.67%)
Jun 04, 2018 0.8500 0.9000 0.8000 0.9000 42,835 -0.01(-1.10%)
Jun 01, 2018 0.8500 0.9100 0.8500 0.9100 2,007 +0.00(+0.00%)
May 31, 2018 0.8500 0.9100 0.8500 0.9100 3,872 +0.02(+2.25%)
May 30, 2018 0.8999 0.8999 0.8500 0.8900 1,855 +0.00(+0.00%)
May 25, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 23, 2018 0.8900 0.8900 0.8900 0 +0.07(+8.54%)
May 22, 2018 0.8800 0.8800 0.8200 0.8200 20,900 -0.09(-9.89%)
May 21, 2018 0.9100 0.9100 0.9100 0.9100 6,000 +0.00(+0.00%)
May 18, 2018 0.9100 0.9100 0.9100 0.9100 100 -0.02(-2.15%)
May 17, 2018 0.8700 0.9300 0.8700 0.9300 3,200 +0.01(+1.10%)
May 16, 2018 0.8500 0.9199 0.8350 0.9199 32,200 +0.01(+1.10%)
May 15, 2018 0.9099 0.9100 0.9099 0.9099 51,373 +0.06(+7.05%)
May 14, 2018 0.8500 0.8500 0.8500 0.8500 2,721 +0.00(+0.00%)
May 11, 2018 0.8500 0.8500 0.8500 0.8500 12,899 -0.04(-4.49%)
May 10, 2018 0.9200 0.9200 0.8900 0.8900 2,700 -0.01(-1.11%)
May 09, 2018 0.9200 0.9300 0.9000 0.9000 37,500 -0.01(-1.10%)
May 08, 2018 0.9000 0.9300 0.9000 0.9100 12,685 +0.03(+3.41%)
May 07, 2018 0.9000 0.9000 0.8800 0.8800 3,894 -0.04(-4.35%)
May 04, 2018 0.9200 0.9200 0.9200 0.9200 999 +0.00(+0.00%)
May 03, 2018 0.9200 0.9200 0.9200 0.9200 200 +0.00(+0.00%)
May 02, 2018 0.9000 0.9200 0.9000 0.9200 6,700 +0.00(+0.00%)
May 01, 2018 0.9300 0.9300 0.9200 0.9200 20,100 +0.01(+1.10%)
Apr 27, 2018 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Apr 26, 2018 0.8900 0.8900 0.8900 0.8900 200 -0.01(-1.11%)
Apr 25, 2018 0.9000 0.9000 0.9000 0.9000 1,006 +0.00(+0.00%)
Apr 24, 2018 0.9000 0.9000 0.9000 0.9000 469 -0.02(-2.17%)
Apr 23, 2018 0.9100 0.9200 0.9100 0.9200 1,100 -0.01(-1.08%)
Apr 20, 2018 0.9300 0.9300 0.9200 0.9300 4,566 +0.00(+0.00%)
Apr 19, 2018 0.9100 0.9300 0.9100 0.9300 12,201 +0.03(+3.33%)
Apr 18, 2018 0.8700 0.9050 0.8700 0.9000 33,326 +0.05(+5.88%)
Apr 17, 2018 0.8500 0.8500 0.8500 0.8500 270 -0.02(-2.30%)
Apr 16, 2018 0.8500 0.8700 0.8500 0.8700 1,757 +0.02(+2.35%)
Apr 13, 2018 0.8500 0.8500 0.8500 0.8500 11,097 +0.04(+4.94%)
Apr 12, 2018 0.8790 0.8790 0.8100 0.8100 1,300 -0.04(-4.71%)
Apr 10, 2018 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Apr 09, 2018 0.7900 0.8800 0.7800 0.7800 2,412 -0.09(-10.34%)
Apr 06, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.05(+5.45%)
Apr 05, 2018 0.8100 0.8500 0.8100 0.8250 3,400 -0.03(-2.94%)
Apr 04, 2018 0.8800 0.8800 0.8399 0.8500 13,673 -0.03(-3.41%)
Apr 03, 2018 0.8800 0.8800 0.8800 0.8800 1,100 +0.04(+4.76%)
Mar 29, 2018 0.8400 0.8400 0.8400 11 +0.11(+15.04%)
Mar 28, 2018 0.7302 0.7302 0.7302 0.7302 340 -0.02(-2.64%)
Mar 26, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 22, 2018 0.7500 0.7500 0.7500 25 -0.05(-6.25%)
Mar 21, 2018 0.7500 0.8800 0.7500 0.8000 3,212 +0.05(+5.96%)
Mar 20, 2018 0.7600 0.7600 0.7550 0.7550 9,160 -0.09(-11.18%)
Mar 19, 2018 0.7600 0.8500 0.7600 0.8500 3,145 +0.07(+8.63%)
Mar 16, 2018 0.7825 0.7825 0.7825 0.7825 200 -0.03(-3.38%)
Mar 15, 2018 0.7550 0.8099 0.7550 0.8099 675 +0.02(+2.53%)
Mar 14, 2018 0.7899 0.7899 0.7899 0.7899 100 +0.03(+4.62%)
Mar 13, 2018 0.7650 0.7899 0.7550 0.7550 5,463 -0.05(-5.63%)
Mar 09, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Mar 08, 2018 0.8100 0.8100 0.8100 0.8100 200 -0.02(-2.41%)
Mar 07, 2018 0.7700 0.7700 0.8300 0 +0.06(+7.79%)
Mar 06, 2018 0.7700 0.7700 0.7700 0 -0.07(-8.33%)
Mar 05, 2018 0.8400 0.8400 0.8400 0.8400 408 -0.01(-1.18%)
Mar 02, 2018 0.8498 0.8500 0.8498 0.8500 400 -0.03(-3.41%)
Mar 01, 2018 0.8800 0.8800 0.8800 0.8800 200 +0.01(+1.15%)
Feb 28, 2018 0.8700 0.8700 0.7800 0.8700 1,200 -0.02(-2.03%)
Feb 27, 2018 0.9000 0.9000 0.7500 0.8880 9,111 -0.01(-1.33%)
Feb 26, 2018 0.9000 0.9000 0.9000 0.9000 4,459 +0.04(+4.65%)
Feb 23, 2018 0.8000 0.9000 0.8000 0.8600 12,504 +0.06(+7.50%)
Feb 22, 2018 0.8000 0.8000 0.7900 0.8000 937 +0.00(+0.00%)
Feb 21, 2018 0.8000 0.8000 0.8000 0.8000 401 -0.01(-1.23%)
Feb 20, 2018 0.7900 0.8100 0.7900 0.8100 701 -0.01(-1.22%)
Feb 16, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 15, 2018 0.8200 0.8200 0.8200 0.8200 201 +0.00(+0.00%)
Feb 14, 2018 0.8200 0.8200 0.7800 0.8200 1,209 +0.00(+0.00%)
Feb 13, 2018 0.8200 0.8200 0.8200 0.8200 100 +0.00(+0.00%)
Feb 12, 2018 0.8199 0.8200 0.8100 0.8200 3,205 +0.02(+2.50%)
Feb 09, 2018 0.8199 0.8199 0.7500 0.8000 4,785 +0.03(+4.43%)
Feb 08, 2018 0.8000 0.8200 0.7900 0.7661 11,752 -0.05(-6.57%)
Feb 07, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 06, 2018 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Feb 05, 2018 0.8200 0.8900 0.8200 0.8900 3,883 +0.07(+8.54%)
Feb 02, 2018 0.8200 0.8200 0.8200 0.8200 800 +0.00(+0.00%)
Feb 01, 2018 0.8300 0.8300 0.8200 0.8200 2,702 -0.07(-7.87%)
Jan 31, 2018 0.8700 0.8900 0.8200 0.8900 3,400 -0.01(-1.11%)
Jan 30, 2018 0.8200 0.9000 0.8100 0.9000 11,859 +0.09(+11.11%)
Jan 29, 2018 0.8400 0.8500 0.8100 0.8100 9,236 -0.09(-10.00%)
Jan 26, 2018 0.9600 0.9600 0.9000 0.9000 1,200 -0.06(-6.25%)
Jan 25, 2018 0.8400 0.9996 0.8100 0.9600 19,701 +0.05(+5.54%)
Jan 23, 2018 0.9096 0.9096 0.9096 2 -0.09(-9.04%)
Jan 17, 2018 1.000 1.000 1.000 99 +0.02(+2.04%)
Jan 16, 2018 0.8500 0.9800 0.7800 0.9800 39,572 +0.10(+11.36%)
Jan 12, 2018 0.8800 0.8800 0.8800 0 -0.03(-3.43%)
Jan 11, 2018 0.9600 0.9800 0.9112 0.9113 14,987 -0.05(-5.07%)
Jan 10, 2018 0.9200 0.9600 0.9200 0.9600 24,004 +0.03(+3.23%)
Jan 09, 2018 0.9300 0.9500 0.9300 0.9300 9,300 +0.00(+0.00%)
Jan 08, 2018 0.9300 0.9500 0.9300 0.9300 22,861 +0.03(+3.33%)
Jan 05, 2018 0.8700 0.9300 0.8700 0.9000 14,800 +0.03(+3.45%)
Jan 04, 2018 0.9300 0.9300 0.8500 0.8700 4,383 -0.06(-6.45%)
Jan 03, 2018 0.9300 0.9300 0.9300 0.9300 501 +0.00(+0.00%)
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.