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

Cal Dive International Inc (OP: CDVIQ )

N/A UNCHANGED
Last Price Updated: 1:47 PM EDT, Jul 31, 2023 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 (%)
May 29, 2015 0.0103 0.0123 0.0100 0.0100 1,348,476 -0.00(-4.76%)
May 28, 2015 0.0105 0.0124 0.0100 0.0105 1,316,550 +0.00(+0.00%)
May 27, 2015 0.0123 0.0123 0.0101 0.0105 381,165 -0.00(-18.60%)
May 26, 2015 0.0130 0.0130 0.0117 0.0129 112,801 +0.00(+0.78%)
May 22, 2015 0.0128 0.0128 0.0128 0 +0.00(+1.59%)
May 21, 2015 0.0131 0.0131 0.0111 0.0126 297,692 -0.00(-11.27%)
May 20, 2015 0.0141 0.0146 0.0141 0.0142 335,500 -0.00(-5.33%)
May 19, 2015 0.0151 0.0164 0.0150 0.0150 458,730 -0.00(-5.66%)
May 18, 2015 0.0155 0.0164 0.0155 0.0159 81,200 +0.00(+2.58%)
May 15, 2015 0.0151 0.0163 0.0150 0.0155 153,046 +0.00(+3.33%)
May 14, 2015 0.0160 0.0165 0.0150 0.0150 269,673 -0.00(-6.25%)
May 13, 2015 0.0140 0.0170 0.0140 0.0160 593,050 +0.00(+17.65%)
May 12, 2015 0.0140 0.0149 0.0136 0.0136 398,749 +0.00(+0.74%)
May 11, 2015 0.0135 0.0135 0.0130 0.0135 60,100 +0.00(+3.85%)
May 08, 2015 0.0130 0.0134 0.0130 0.0130 226,012 -0.00(-2.99%)
May 07, 2015 0.0137 0.0139 0.0130 0.0134 514,602 +0.00(+1.52%)
May 06, 2015 0.0150 0.0150 0.0132 0.0132 159,817 +0.00(+0.76%)
May 05, 2015 0.0150 0.0155 0.0131 0.0131 102,607 -0.00(-13.82%)
May 04, 2015 0.0130 0.0160 0.0130 0.0152 1,131,850 +0.00(+25.62%)
May 01, 2015 0.0159 0.0159 0.0112 0.0121 1,344,523 -0.00(-21.94%)
Apr 30, 2015 0.0160 0.0170 0.0155 0.0155 132,256 -0.00(-8.28%)
Apr 29, 2015 0.0173 0.0173 0.0161 0.0169 116,668 -0.00(-0.59%)
Apr 28, 2015 0.0177 0.0180 0.0170 0.0170 108,107 -0.00(-2.86%)
Apr 27, 2015 0.0190 0.0190 0.0173 0.0175 769,805 -0.00(-6.42%)
Apr 24, 2015 0.0187 0.0187 0.0184 0.0187 24,500 +0.00(+0.97%)
Apr 23, 2015 0.0180 0.0190 0.0180 0.0185 253,500 +0.00(+2.89%)
Apr 22, 2015 0.0177 0.0180 0.0177 0.0180 30,206 +0.00(+1.69%)
Apr 21, 2015 0.0176 0.0185 0.0172 0.0177 253,650 +0.00(+2.91%)
Apr 20, 2015 0.0165 0.0210 0.0165 0.0172 410,908 +0.00(+1.18%)
Apr 17, 2015 0.0190 0.0210 0.0170 0.0170 514,910 -0.00(-10.53%)
Apr 16, 2015 0.0185 0.0200 0.0185 0.0190 751,449 +0.00(+2.70%)
Apr 15, 2015 0.0195 0.0206 0.0180 0.0185 761,362 -0.00(-10.19%)
Apr 14, 2015 0.0180 0.0209 0.0180 0.0206 147,965 +0.00(+3.00%)
Apr 13, 2015 0.0195 0.0219 0.0186 0.0200 475,125 +0.00(+2.56%)
Apr 10, 2015 0.0210 0.0210 0.0191 0.0195 787,150 -0.00(-10.96%)
Apr 09, 2015 0.0240 0.0245 0.0200 0.0219 688,783 +0.00(+8.96%)
Apr 08, 2015 0.0250 0.0309 0.0201 0.0201 1,868,515 -0.01(-34.95%)
Apr 07, 2015 0.0316 0.0316 0.0218 0.0309 27,267 +0.01(+19.31%)
Apr 06, 2015 0.0220 0.0320 0.0220 0.0259 456,762 +0.00(+4.02%)
Apr 02, 2015 0.0249 0.0249 0.0249 0 +0.00(+10.18%)
Apr 01, 2015 0.0252 0.0278 0.0225 0.0226 708,464 -0.01(-18.12%)
Mar 31, 2015 0.0275 0.0276 0.0262 0.0276 171,198 +0.00(+0.36%)
Mar 30, 2015 0.0275 0.0290 0.0275 0.0275 31,303 -0.00(-5.17%)
Mar 27, 2015 0.0281 0.0300 0.0280 0.0290 388,454 -0.00(-3.01%)
Mar 26, 2015 0.0300 0.0300 0.0280 0.0299 330,375 +0.00(+3.10%)
Mar 25, 2015 0.0290 0.0300 0.0270 0.0290 779,946 +0.00(+0.00%)
Mar 24, 2015 0.0319 0.0319 0.0285 0.0290 454,184 -0.00(-9.09%)
Mar 23, 2015 0.0299 0.0400 0.0290 0.0319 2,979,395 +0.00(+6.69%)
Mar 20, 2015 0.0290 0.0299 0.0280 0.0299 42,351 +0.00(+6.79%)
Mar 19, 2015 0.0300 0.0300 0.0275 0.0280 85,431 -0.00(-12.50%)
Mar 18, 2015 0.0295 0.0345 0.0282 0.0320 654,823 +0.00(+3.56%)
Mar 17, 2015 0.0308 0.0309 0.0281 0.0309 101,483 +0.00(+0.00%)
Mar 16, 2015 0.0335 0.0335 0.0280 0.0309 180,750 -0.00(-6.36%)
Mar 13, 2015 0.0270 0.0330 0.0270 0.0330 332,011 +0.00(+10.00%)
Mar 12, 2015 0.0275 0.0300 0.0230 0.0300 553,380 +0.00(+6.19%)
Mar 11, 2015 0.0320 0.0325 0.0275 0.0283 686,981 -0.00(-11.72%)
Mar 10, 2015 0.0340 0.0340 0.0300 0.0320 469,185 -0.00(-3.03%)
Mar 09, 2015 0.0340 0.0430 0.0310 0.0330 621,778 -0.00(-5.71%)
Mar 06, 2015 0.0305 0.0350 0.0290 0.0350 1,238,313 +0.00(+8.53%)
Mar 05, 2015 0.0385 0.0390 0.0290 0.0323 572,960 -0.01(-17.31%)
Mar 04, 2015 0.0600 0.0295 0.0390 5,483,042 -0.02(-35.00%)
Mar 03, 2015 0.0600 0.0600 0.0570 0.0600 99,743 +0.00(+3.45%)
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.