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 (%)
Mar 31, 2021 0.6800 0.6900 0.6800 0.6900 29,000 +0.04(+6.15%)
Mar 29, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.26%)
Mar 26, 2021 0.6925 0.6925 0.6650 0.6650 6,300 -0.03(-5.00%)
Mar 25, 2021 0.6925 0.7000 0.6925 0.7000 3,200 -0.02(-2.10%)
Mar 24, 2021 0.7500 0.7500 0.7150 0.7150 798 +0.03(+3.94%)
Mar 23, 2021 0.7000 0.7900 0.6879 0.6879 80,904 +0.01(+1.16%)
Mar 22, 2021 0.6800 0.6800 0.6800 5 +0.00(+0.00%)
Mar 18, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 17, 2021 0.7000 0.7000 0.6800 0.6800 2,000 -0.02(-2.86%)
Mar 16, 2021 0.6800 0.7000 0.6800 0.7000 1,854 +0.02(+2.94%)
Mar 15, 2021 0.6900 0.7000 0.6750 0.6800 6,241 +0.03(+4.74%)
Mar 12, 2021 0.6500 0.6800 0.6492 0.6492 7,900 -0.02(-3.10%)
Mar 11, 2021 0.6600 0.6700 0.6600 0.6700 2,000 +0.01(+1.52%)
Mar 10, 2021 0.6650 0.6650 0.6600 0.6600 2,534 -0.01(-1.49%)
Mar 09, 2021 0.6700 0.6700 0.6650 0.6700 2,565 +0.01(+1.52%)
Mar 08, 2021 0.6600 0.6600 0.6600 0.6600 1,502 +0.01(+1.54%)
Mar 05, 2021 0.6500 0.6500 0.6500 1 +0.00(+0.00%)
Mar 03, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Mar 02, 2021 0.6700 0.6700 0.6700 0.6700 101 +0.05(+7.20%)
Mar 01, 2021 0.6000 0.6250 0.6000 0.6250 355 +0.03(+4.17%)
Feb 26, 2021 0.6000 0.6000 0.5999 0.6000 13,500 +0.00(+0.00%)
Feb 25, 2021 0.6500 0.6599 0.6000 0.6000 8,900 -0.06(-8.63%)
Feb 24, 2021 0.6567 0.6567 0.6567 0.6567 3,500 +0.04(+5.90%)
Feb 23, 2021 0.6501 0.6501 0.6201 0.6201 2,709 -0.04(-6.05%)
Feb 22, 2021 0.6700 0.6800 0.6501 0.6600 5,020 +0.01(+1.46%)
Feb 19, 2021 0.6505 0.6505 0.6505 0.6505 200 +0.00(+0.05%)
Feb 18, 2021 0.6601 0.7000 0.6502 0.6502 1,097 -0.03(-4.38%)
Feb 17, 2021 0.6800 0.6800 0.6800 0.6800 4,404 -0.02(-2.86%)
Feb 16, 2021 0.6600 0.7400 0.6400 0.7000 52,800 +0.08(+12.90%)
Feb 12, 2021 0.6200 0.6400 0.6200 0.6200 17,200 -0.02(-3.13%)
Feb 11, 2021 0.6400 0.6400 0.6400 0.6400 494 +0.00(+0.00%)
Feb 10, 2021 0.6600 0.6600 0.6400 0.6400 1,210 -0.04(-5.88%)
Feb 09, 2021 0.6400 0.6800 0.6160 0.6800 32,900 +0.04(+6.25%)
Feb 08, 2021 0.5750 0.6400 0.5750 0.6400 12,568 +0.07(+11.32%)
Feb 05, 2021 0.5300 0.6100 0.5300 0.5749 69,800 +0.01(+2.59%)
Feb 04, 2021 0.5200 0.6000 0.5200 0.5604 17,316 +0.06(+12.08%)
Feb 02, 2021 0.5000 0.5000 0.5000 0 -0.02(-4.07%)
Feb 01, 2021 0.5212 0.5212 0.5000 0.5212 422 +0.01(+2.18%)
Jan 29, 2021 0.5500 0.6000 0.5000 0.5101 24,600 +0.00(+0.02%)
Jan 28, 2021 0.5275 0.5275 0.5100 0.5100 1,584 -0.01(-2.39%)
Jan 27, 2021 0.5500 0.5500 0.5225 0.5225 2,000 -0.00(-0.48%)
Jan 26, 2021 0.5250 0.5250 0.5250 0.5250 255 +0.03(+5.00%)
Jan 25, 2021 0.5000 0.5000 0.5000 0.5000 412 -0.05(-9.09%)
Jan 22, 2021 0.5500 0.5500 0.5500 0.5500 2,800 +0.00(+0.00%)
Jan 20, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 19, 2021 0.5203 0.5500 0.5202 0.5500 16,640 +0.00(+0.00%)
Jan 14, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.48%)
Jan 13, 2021 0.5105 0.5315 0.5100 0.5315 4,221 +0.03(+6.30%)
Jan 12, 2021 0.5100 0.6000 0.5000 0.5000 24,807 +0.02(+4.71%)
Jan 11, 2021 0.4800 0.5400 0.4775 0.4775 54,100 -0.02(-4.50%)
Jan 08, 2021 0.4600 0.5000 0.4600 0.5000 12,700 +0.04(+9.89%)
Jan 07, 2021 0.4550 0.4550 0.4550 0.4550 1,000 -0.02(-3.36%)
Jan 06, 2021 0.4708 0.4900 0.4708 0.4708 2,301 -0.01(-1.92%)
Jan 05, 2021 0.4000 0.5000 0.4000 0.4800 82,533 +0.03(+6.67%)
Jan 04, 2021 0.4500 0.4600 0.4100 0.4500 45,901 +0.02(+5.14%)
Dec 31, 2020 0.4280 0.4280 0.4280 30,203 -0.02(-4.89%)
Dec 30, 2020 0.4500 0.4500 0.4350 0.4500 30,203 -0.00(-0.02%)
Dec 29, 2020 0.4250 0.4501 0.4250 0.4501 15,702 +0.00(+0.02%)
Dec 28, 2020 0.3862 0.4500 0.3862 0.4500 78,045 +0.08(+21.62%)
Dec 24, 2020 0.3700 0.3700 0.3700 0.3700 3,500 +0.03(+8.82%)
Dec 23, 2020 0.4000 0.4000 0.3400 0.3400 121,806 -0.06(-15.00%)
Dec 22, 2020 0.4350 0.4350 0.4000 0.4000 11,697 -0.02(-4.76%)
Dec 21, 2020 0.4200 0.4200 0.4200 0.4200 887 -0.00(-1.15%)
Dec 18, 2020 0.4249 0.4249 0.4000 0.4249 14,100 +0.04(+11.82%)
Dec 17, 2020 0.4100 0.4415 0.3800 0.3800 57,449 -0.06(-14.40%)
Dec 16, 2020 0.3800 0.4439 0.3800 0.4439 39,779 +0.06(+15.30%)
Dec 14, 2020 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Dec 11, 2020 0.4000 0.4220 0.4000 0.4000 5,500 -0.02(-4.08%)
Dec 10, 2020 0.3900 0.4170 0.3810 0.4170 22,937 +0.02(+4.28%)
Dec 09, 2020 0.4120 0.4120 0.3810 0.3999 4,380 +0.02(+5.24%)
Dec 08, 2020 0.3850 0.3850 0.3800 0.3800 22,675 -0.02(-5.00%)
Dec 07, 2020 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Dec 04, 2020 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Dec 03, 2020 0.4450 0.4500 0.4000 0.4000 20,800 -0.05(-11.11%)
Dec 02, 2020 0.4500 0.4500 0.4500 0.4500 501 +0.05(+12.50%)
Dec 01, 2020 0.4200 0.4200 0.3900 0.4000 25,700 -0.02(-4.76%)
Nov 30, 2020 0.4500 0.4500 0.4200 0.4200 22,500 -0.01(-2.33%)
Nov 27, 2020 0.4499 0.5200 0.4300 0.4300 27,900 -0.00(-0.19%)
Nov 25, 2020 0.4125 0.4499 0.4125 0.4308 44,900 +0.01(+1.36%)
Nov 24, 2020 0.3700 0.4300 0.3600 0.4250 84,141 +0.05(+13.33%)
Nov 23, 2020 0.3600 0.3750 0.3600 0.3750 5,022 +0.01(+2.38%)
Nov 20, 2020 0.3663 0.3663 0.3663 0.3663 1,000 +0.01(+1.75%)
Nov 18, 2020 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 17, 2020 0.3673 0.3723 0.3500 0.3700 17,150 -0.01(-2.63%)
Nov 16, 2020 0.3600 0.3800 0.3412 0.3800 37,224 -0.02(-5.00%)
Nov 13, 2020 0.4001 0.4001 0.4000 0.4000 6,700 +0.00(+0.00%)
Nov 12, 2020 0.3850 0.4000 0.3850 0.4000 1,700 +0.04(+10.34%)
Nov 11, 2020 0.3625 0.3625 0.3625 0.3625 251 -0.03(-7.64%)
Nov 10, 2020 0.4000 0.4000 0.3925 0.3925 1,409 -0.01(-1.88%)
Nov 09, 2020 0.4000 0.4000 0.3456 0.4000 200 +0.00(+0.00%)
Nov 06, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Nov 05, 2020 0.4000 0.4000 0.4000 0.4000 4,802 +0.00(+0.00%)
Nov 04, 2020 0.4000 0.4000 0.4000 0.4000 201 +0.05(+14.29%)
Nov 03, 2020 0.3500 0.3500 0.3500 0.3500 400 +0.00(+0.00%)
Nov 02, 2020 0.3500 0.3500 0.3500 0.3500 702 -0.03(-6.67%)
Oct 28, 2020 0.3750 0.3750 0.3750 0 +0.02(+6.84%)
Oct 27, 2020 0.3510 0.3510 0.3510 0.3510 25,003 -0.01(-2.50%)
Oct 23, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 22, 2020 0.3600 0.3600 0.3600 0.3600 266 +0.01(+2.86%)
Oct 21, 2020 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+2.58%)
Oct 20, 2020 0.3412 0.3412 0.3412 0.3412 368 -0.06(-14.70%)
Oct 16, 2020 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Oct 14, 2020 0.3750 0.3750 0.3750 0 +0.03(+9.91%)
Oct 13, 2020 0.3412 0.3412 0.3412 0.3412 6,533 -0.00(-1.10%)
Oct 12, 2020 0.3700 0.3700 0.3400 0.3450 2,109 +0.00(+1.47%)
Oct 09, 2020 0.3400 0.3400 0.3400 0.3400 100 -0.01(-2.86%)
Oct 08, 2020 0.3500 0.3500 0.3500 0.3500 3,750 +0.00(+0.00%)
Oct 07, 2020 0.3500 0.3500 0.3500 2 +0.00(+0.00%)
Oct 06, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Oct 05, 2020 0.3750 0.3750 0.3500 0.3500 1,000 +0.00(+0.00%)
Oct 02, 2020 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Oct 01, 2020 0.3500 0.3500 0.3500 0.3500 5,001 -0.06(-13.58%)
Sep 30, 2020 0.4000 0.4050 0.4000 0.4050 6,000 +0.05(+14.08%)
Sep 29, 2020 0.3550 0.3550 0.3550 0.3550 15,000 +0.00(+0.00%)
Sep 28, 2020 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-1.39%)
Sep 25, 2020 0.3603 0.3603 0.3600 0.3600 19,600 -0.02(-5.26%)
Sep 21, 2020 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Sep 17, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Sep 16, 2020 0.4250 0.4250 0.4250 2 +0.00(+0.00%)
Sep 15, 2020 0.3700 0.4300 0.3600 0.4250 9,560 +0.06(+15.02%)
Sep 14, 2020 0.3600 0.3695 0.3600 0.3695 2,310 -0.00(-0.14%)
Sep 11, 2020 0.3600 0.3700 0.3600 0.3700 3,600 +0.00(+0.00%)
Sep 10, 2020 0.3700 0.3700 0.3700 20 +0.00(+0.00%)
Sep 09, 2020 0.3700 0.3700 0.3700 0.3700 5,008 +0.00(+0.00%)
Sep 08, 2020 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+1.37%)
Sep 03, 2020 0.3650 0.3650 0.3650 0 -0.02(-5.19%)
Sep 02, 2020 0.3851 0.4076 0.3800 0.3850 24,464 -0.00(-0.16%)
Sep 01, 2020 0.3851 0.3856 0.3851 0.3856 1,000 -0.06(-14.31%)
Aug 31, 2020 0.4499 0.4600 0.4499 0.4500 22,000 +0.02(+4.65%)
Aug 28, 2020 0.3851 0.4300 0.3851 0.4300 1,400 +0.00(+0.12%)
Aug 26, 2020 0.4295 0.4295 0.4295 0 -0.00(-0.12%)
Aug 25, 2020 0.4300 0.4300 0.4300 0.4300 201 +0.00(+0.00%)
Aug 24, 2020 0.4000 0.4300 0.4000 0.4300 12,579 +0.03(+7.50%)
Aug 21, 2020 0.3900 0.4000 0.3900 0.4000 17,200 +0.00(+0.00%)
Aug 20, 2020 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+5.26%)
Aug 19, 2020 0.4000 0.4000 0.3800 0.3800 3,001 -0.02(-5.00%)
Aug 18, 2020 0.3800 0.4000 0.3800 0.4000 2,408 +0.00(+0.00%)
Aug 17, 2020 0.4000 0.4000 0.3550 0.4000 9,337 +0.00(+0.00%)
Aug 13, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 12, 2020 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+6.67%)
Aug 11, 2020 0.3500 0.4000 0.3500 0.3750 18,201 +0.01(+1.35%)
Aug 06, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 05, 2020 0.3700 0.3700 0.3700 0.3700 2,500 -0.03(-7.50%)
Aug 03, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 31, 2020 0.3999 0.4000 0.3999 0.4000 9,500 +0.00(+0.03%)
Jul 30, 2020 0.3999 0.3999 0.3999 0.3999 397 -0.00(-0.03%)
Jul 28, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jul 27, 2020 0.3995 0.3995 0.3900 0.3900 6,110 -0.01(-2.50%)
Jul 24, 2020 0.4000 0.4000 0.4000 10 +0.00(+0.00%)
Jul 23, 2020 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jul 22, 2020 0.4000 0.4000 0.4000 0.4000 1,605 +0.03(+8.02%)
Jul 20, 2020 0.3703 0.3703 0.3703 0 -0.03(-7.43%)
Jul 17, 2020 0.4000 0.4000 0.3705 0.4000 8,100 +0.00(+0.00%)
Jul 16, 2020 0.3851 0.4000 0.3851 0.4000 4,000 +0.00(+1.24%)
Jul 15, 2020 0.3951 0.3951 0.3951 0.3951 500 +0.02(+3.97%)
Jul 14, 2020 0.3901 0.3901 0.3800 0.3800 11,489 +0.01(+2.65%)
Jul 13, 2020 0.3702 0.3702 0.3702 0.3702 22,700 +0.00(+0.00%)
Jul 08, 2020 0.3702 0.3702 0.3702 0 +0.00(+0.00%)
Jul 06, 2020 0.3702 0.3702 0.3702 0 +0.00(+0.00%)
Jul 02, 2020 0.3702 0.3702 0.3702 0.3702 300 -0.07(-15.86%)
Jul 01, 2020 0.4200 0.4400 0.4200 0.4400 1,700 +0.08(+21.95%)
Jun 30, 2020 0.4494 0.4494 0.3608 0.3608 27,750 -0.09(-19.72%)
Jun 29, 2020 0.4494 0.4494 0.4494 61 +0.00(+0.00%)
Jun 26, 2020 0.3808 0.4500 0.3808 0.4494 9,500 +0.03(+7.00%)
Jun 24, 2020 0.4200 0.4200 0.4200 0 +0.01(+2.39%)
Jun 22, 2020 0.4102 0.4102 0.4102 0 +0.00(+0.05%)
Jun 19, 2020 0.4105 0.4105 0.4000 0.4100 4,600 +0.00(+0.00%)
Jun 18, 2020 0.4700 0.4700 0.3804 0.4100 5,250 +0.00(+0.02%)
Jun 17, 2020 0.4099 0.4099 0.4099 1 +0.00(+0.00%)
Jun 16, 2020 0.4099 0.4099 0.4099 0.4099 500 -0.03(-6.80%)
Jun 15, 2020 0.4398 0.4399 0.4398 0.4398 2,384 -0.00(-0.02%)
Jun 12, 2020 0.4399 0.4399 0.4102 0.4399 15,400 +0.00(+0.00%)
Jun 11, 2020 0.4399 0.4399 0.4399 0.4399 100 +0.00(+0.00%)
Jun 10, 2020 0.4300 0.4399 0.4200 0.4399 5,559 +0.00(+0.00%)
Jun 09, 2020 0.4399 0.4399 0.4200 0.4399 14,700 -0.00(-0.02%)
Jun 08, 2020 0.3804 0.4400 0.3804 0.4400 12,001 +0.06(+15.67%)
Jun 05, 2020 0.4700 0.4700 0.3804 0.3804 28,200 -0.02(-4.90%)
Jun 04, 2020 0.4000 0.4000 0.4000 0.4000 20,727 +0.00(+0.00%)
Jun 03, 2020 0.4000 0.4000 0.4000 1 +0.00(+0.00%)
Jun 02, 2020 0.4300 0.4300 0.4000 0.4000 7,466 -0.07(-14.88%)
Jun 01, 2020 0.4699 0.4699 0.4699 54 +0.00(+0.00%)
May 29, 2020 0.4699 0.4699 0.4699 0.4699 100 +0.02(+4.40%)
May 28, 2020 0.4500 0.4501 0.4500 0.4501 1,700 -0.01(-1.94%)
May 26, 2020 0.4590 0.4590 0.4590 0 -0.01(-2.13%)
May 22, 2020 0.4100 0.4690 0.4100 0.4690 5,000 +0.00(+0.00%)
May 20, 2020 0.4690 0.4690 0.4690 0 +0.00(+0.00%)
May 19, 2020 0.4000 0.4690 0.4000 0.4690 550 +0.06(+14.39%)
May 18, 2020 0.4700 0.4700 0.4100 0.4100 3,924 -0.01(-2.38%)
May 15, 2020 0.4300 0.4300 0.4000 0.4200 6,100 -0.01(-2.33%)
May 14, 2020 0.4300 0.4300 0.4300 0.4300 1,700 -0.02(-4.44%)
May 13, 2020 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
May 12, 2020 0.4700 0.4700 0.4500 0.4500 2,501 +0.00(+0.00%)
May 11, 2020 0.4400 0.4700 0.4400 0.4500 8,292 +0.01(+2.27%)
May 08, 2020 0.4400 0.4400 0.4350 0.4400 800 +0.00(+0.00%)
May 07, 2020 0.4400 0.4400 0.4400 0.4400 16,000 +0.00(+0.00%)
May 06, 2020 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
May 05, 2020 0.4400 0.4400 0.4400 0.4400 441 -0.01(-1.12%)
May 04, 2020 0.3900 0.4450 0.3900 0.4450 15,800 -0.01(-1.11%)
May 01, 2020 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
Apr 30, 2020 0.4100 0.4600 0.4100 0.4600 3,100 +0.05(+12.20%)
Apr 29, 2020 0.4600 0.4600 0.4100 0.4100 309 -0.05(-10.87%)
Apr 28, 2020 0.4000 0.4600 0.4000 0.4600 338 -0.01(-2.13%)
Apr 27, 2020 0.4700 0.4700 0.4700 0.4700 2,110 +0.00(+0.00%)
Apr 24, 2020 0.4700 0.4700 0.4700 0.4700 100 +0.00(+0.00%)
Apr 23, 2020 0.4700 0.4700 0.4700 0.4700 568 -0.02(-4.08%)
Apr 22, 2020 0.5000 0.5000 0.4900 0.4900 1,400 -0.01(-2.00%)
Apr 21, 2020 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Apr 20, 2020 0.4999 0.5000 0.4999 0.5000 1,175 +0.00(+0.00%)
Apr 17, 2020 0.5000 0.5000 0.5000 6 +0.00(+0.00%)
Apr 16, 2020 0.5000 0.5000 0.5000 0.5000 156 +0.10(+25.00%)
Apr 15, 2020 0.6000 0.6000 0.4000 0.4000 2,100 -0.12(-23.08%)
Apr 14, 2020 0.5400 0.5400 0.4125 0.5200 1,300 +0.05(+10.64%)
Apr 13, 2020 0.4350 0.5200 0.4350 0.4700 450 -0.01(-2.08%)
Apr 09, 2020 0.5200 0.5200 0.4100 0.4800 400 -0.02(-4.00%)
Apr 08, 2020 0.5200 0.5200 0.4300 0.5000 500 -0.02(-3.85%)
Apr 07, 2020 0.4999 0.5200 0.4100 0.5200 4,605 +0.02(+4.02%)
Apr 06, 2020 0.5200 0.5200 0.4599 0.4999 5,103 -0.02(-3.87%)
Apr 03, 2020 0.5200 0.5200 0.5200 0.5200 100 +0.04(+8.33%)
Apr 02, 2020 0.4800 0.4800 0.4800 0.4800 201 -0.02(-4.00%)
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.