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 (%)
Jul 31, 2015 0.6500 0.7000 0.6250 0.7000 24,319 +0.10(+16.67%)
Jul 29, 2015 0.6000 0.6000 0.6000 3 +0.02(+3.90%)
Jul 28, 2015 0.5775 0.5775 0.5775 0.5775 1,195 -0.00(-0.39%)
Jul 27, 2015 0.5775 0.5797 0.5775 0.5797 5,000 +0.00(+0.39%)
Jul 24, 2015 0.5775 0.5775 0.5775 0.5775 600 +0.00(+0.00%)
Jul 23, 2015 0.6001 0.6001 0.5775 0.5775 9,690 +0.00(+0.00%)
Jul 22, 2015 0.5775 0.5775 0.5775 0.5775 100 +0.00(+0.00%)
Jul 21, 2015 0.5775 0.5775 0.5775 0.5775 961 +0.00(+0.00%)
Jul 20, 2015 0.5775 0.5775 0.5775 0.5775 450 -0.00(-0.43%)
Jul 17, 2015 0.5800 0.5800 0.5800 0.5800 189 -0.02(-3.33%)
Jul 15, 2015 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jul 14, 2015 0.6500 0.6500 0.6500 0.6500 2,001 +0.00(+0.00%)
Jul 13, 2015 0.6500 0.6500 0.6500 0.6500 1,000 +0.02(+3.17%)
Jul 10, 2015 0.6300 0.6300 0.6300 0.6300 750 +0.03(+5.00%)
Jul 09, 2015 0.6600 0.6600 0.5500 0.6000 52,274 -0.10(-14.29%)
Jul 08, 2015 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jul 07, 2015 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jul 06, 2015 0.7000 0.7000 0.7000 0.7000 1,400 -0.05(-6.67%)
Jul 02, 2015 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Jul 01, 2015 0.7400 0.7400 0.7400 0.7400 1,330 +0.00(+0.01%)
Jun 30, 2015 0.5902 0.7399 0.5902 0.7399 2,513 +0.04(+5.70%)
Jun 29, 2015 0.5900 0.7000 0.5900 0.7000 13,056 +0.10(+16.67%)
Jun 26, 2015 0.6000 0.6000 0.6000 0.6000 4,001 +0.00(+0.00%)
Jun 25, 2015 0.6000 0.6000 0.6000 0.6000 2,500 -0.02(-3.23%)
Jun 24, 2015 0.6001 0.6200 0.6001 0.6200 4,225 +0.02(+3.33%)
Jun 23, 2015 0.6250 0.6400 0.6000 0.6000 10,700 +0.05(+9.09%)
Jun 22, 2015 0.5500 0.5500 0.5500 0.5500 1,100 +0.02(+3.77%)
Jun 19, 2015 0.5500 0.5500 0.5300 0.5300 8,035 -0.01(-1.85%)
Jun 18, 2015 0.5450 0.5500 0.5200 0.5400 32,425 +0.01(+1.89%)
Jun 17, 2015 0.5400 0.5500 0.5201 0.5300 17,550 -0.05(-8.62%)
Jun 16, 2015 0.5300 0.6400 0.5150 0.5800 13,531 +0.06(+11.54%)
Jun 15, 2015 0.5299 0.5299 0.5199 0.5200 7,651 +0.00(+0.00%)
Jun 12, 2015 0.5500 0.5500 0.5200 0.5200 64,302 -0.03(-5.45%)
Jun 11, 2015 0.5100 0.5500 0.5100 0.5500 22,683 +0.00(+0.05%)
Jun 10, 2015 0.5701 0.5999 0.5300 0.5497 27,610 -0.02(-3.58%)
Jun 09, 2015 0.5701 0.5701 0.5701 0.5701 640 -0.07(-11.61%)
Jun 08, 2015 0.5600 0.6450 0.5600 0.6450 4,346 +0.06(+9.32%)
Jun 05, 2015 0.5900 0.5900 0.5900 0.5900 355 +0.00(+0.02%)
Jun 04, 2015 0.6000 0.6000 0.5899 0.5899 14,889 -0.02(-3.30%)
Jun 03, 2015 0.6900 0.6900 0.6100 0.6100 12,525 -0.08(-11.59%)
Jun 02, 2015 0.6100 0.6900 0.6000 0.6900 34,363 +0.03(+4.55%)
Jun 01, 2015 0.6600 0.6600 0.6600 0.6600 8,490 +0.00(+0.02%)
May 29, 2015 0.6300 0.6638 0.5300 0.6599 21,015 +0.04(+7.07%)
May 28, 2015 0.7298 0.7500 0.6163 0.6163 44,327 -0.11(-15.55%)
May 27, 2015 0.6800 0.7298 0.6499 0.7298 3,100 +0.10(+15.48%)
May 26, 2015 0.6320 0.6320 0.6320 0.6320 300 +0.03(+5.33%)
May 22, 2015 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
May 21, 2015 0.7200 0.7200 0.6500 0.7000 11,438 +0.05(+7.69%)
May 20, 2015 0.6550 0.6550 0.6500 0.6500 4,515 +0.02(+3.17%)
May 19, 2015 0.5899 0.6300 0.5899 0.6300 20,567 +0.04(+6.80%)
May 18, 2015 0.5899 0.5899 0.5899 0.5899 2,503 +0.02(+3.51%)
May 15, 2015 0.5900 0.5900 0.5301 0.5699 15,733 +0.03(+5.54%)
May 14, 2015 0.5400 0.5400 0.5400 0.5400 5,000 +0.02(+3.85%)
May 13, 2015 0.5200 0.5200 0.5200 0.5200 250 +0.01(+1.96%)
May 12, 2015 0.5200 0.5200 0.5000 0.5100 14,900 -0.01(-1.92%)
May 11, 2015 0.5100 0.5200 0.5100 0.5200 11,590 +0.01(+1.96%)
May 08, 2015 0.6300 0.6300 0.4950 0.5100 37,445 +0.01(+2.00%)
May 07, 2015 0.6400 0.6500 0.4900 0.5000 293,729 -0.14(-21.88%)
May 06, 2015 0.6500 0.6500 0.6250 0.6400 8,036 -0.06(-8.57%)
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.