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 (%)
Aug 30, 2019 0.7400 0.7400 0.6600 0.7100 28,900 -0.03(-4.05%)
Aug 29, 2019 0.7000 0.7400 0.6500 0.7400 8,900 +0.04(+5.71%)
Aug 28, 2019 0.7000 0.7000 0.6400 0.7000 7,343 +0.00(+0.00%)
Aug 27, 2019 0.7000 0.7000 0.7000 0.7000 200 +0.02(+2.94%)
Aug 26, 2019 0.7000 0.7000 0.6800 0.6800 6,100 -0.02(-2.86%)
Aug 23, 2019 0.7700 0.7700 0.7000 0.7000 400 +0.02(+2.94%)
Aug 22, 2019 0.7000 0.7000 0.6700 0.6800 12,200 -0.01(-1.45%)
Aug 21, 2019 0.6900 0.6900 0.6900 0.6900 200 -0.03(-4.17%)
Aug 20, 2019 0.6350 0.7200 0.6200 0.7200 23,324 +0.09(+13.83%)
Aug 19, 2019 0.6400 0.6400 0.6201 0.6325 29,251 -0.01(-1.17%)
Aug 16, 2019 0.6500 0.6500 0.6200 0.6400 87,900 -0.08(-11.11%)
Aug 15, 2019 0.6900 0.7300 0.6700 0.7200 35,303 -0.02(-2.70%)
Aug 14, 2019 0.6801 0.7400 0.6801 0.7400 1,200 -0.01(-1.33%)
Aug 12, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 09, 2019 0.7400 0.7400 0.7400 0.7400 100 +0.00(+0.00%)
Aug 08, 2019 0.7400 0.7400 0.7400 0.7400 205 +0.01(+1.37%)
Aug 07, 2019 0.7300 0.7300 0.7300 0.7300 200 +0.05(+7.35%)
Aug 06, 2019 0.7400 0.7400 0.6501 0.6800 38,930 -0.06(-7.98%)
Aug 05, 2019 0.7400 0.7400 0.6600 0.7390 508 +0.02(+2.64%)
Aug 02, 2019 0.7200 0.7200 0.7200 0.7200 300 +0.00(+0.00%)
Aug 01, 2019 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Jul 31, 2019 0.7200 0.7200 0.6900 0.7200 1,900 -0.01(-1.37%)
Jul 30, 2019 0.7300 0.7300 0.7300 0.7300 200 +0.00(+0.00%)
Jul 29, 2019 0.7300 0.7300 0.7300 0.7300 1,370 +0.00(+0.00%)
Jul 26, 2019 0.6800 0.7300 0.6250 0.7300 14,900 -0.01(-1.35%)
Jul 25, 2019 0.6950 0.7400 0.6800 0.7400 6,200 +0.01(+1.37%)
Jul 24, 2019 0.7200 0.7300 0.6900 0.7300 3,200 +0.00(+0.00%)
Jul 23, 2019 0.7300 0.7300 0.7300 116 +0.00(+0.00%)
Jul 22, 2019 0.7100 0.7300 0.7000 0.7300 1,581 +0.00(+0.00%)
Jul 19, 2019 0.7400 0.7400 0.7150 0.7300 1,300 -0.01(-1.35%)
Jul 18, 2019 0.7100 0.7500 0.7100 0.7400 9,999 +0.03(+4.23%)
Jul 16, 2019 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Jul 12, 2019 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Jul 11, 2019 0.7200 0.7200 0.7200 0.7200 170 +0.00(+0.00%)
Jul 10, 2019 0.7300 0.7300 0.7200 0.7200 2,500 -0.03(-4.00%)
Jul 09, 2019 0.7500 0.7500 0.7500 0.7500 203 +0.00(+0.00%)
Jul 08, 2019 0.7500 0.7500 0.7500 6 +0.00(+0.00%)
Jul 05, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Jul 03, 2019 0.7500 0.7500 0.7500 0.7500 100 +0.02(+2.74%)
Jul 01, 2019 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Jun 28, 2019 0.7500 0.7500 0.7500 0.7500 200 -0.01(-1.32%)
Jun 26, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jun 25, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Jun 24, 2019 0.7500 0.7500 0.7300 0.7500 315 +0.03(+4.17%)
Jun 21, 2019 0.7450 0.7450 0.7200 0.7200 11,500 -0.04(-5.26%)
Jun 20, 2019 0.7600 0.7600 0.7600 0.7600 100 +0.01(+1.33%)
Jun 18, 2019 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Jun 14, 2019 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Jun 12, 2019 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Jun 11, 2019 0.7600 0.7700 0.7300 0.7700 634 +0.04(+5.48%)
Jun 10, 2019 0.7300 0.7300 0.7300 0.7300 500 -0.04(-5.19%)
Jun 07, 2019 0.7700 0.7700 0.7700 0.7700 400 +0.02(+2.67%)
Jun 06, 2019 0.7500 0.7500 0.7500 0.7500 2,705 +0.03(+4.17%)
Jun 05, 2019 0.7600 0.7840 0.7200 0.7200 10,015 -0.12(-14.29%)
Jun 04, 2019 0.8575 0.8575 0.8400 0.8400 1,100 +0.00(+0.00%)
Jun 03, 2019 0.8400 0.8400 0.8400 0.8400 215 -0.02(-2.04%)
May 31, 2019 0.8450 0.8575 0.8450 0.8575 2,000 +0.01(+0.94%)
May 30, 2019 0.8495 0.8495 0.8495 0.8495 150 +0.01(+0.64%)
May 29, 2019 0.8441 0.8441 0.8441 0.8441 2,000 +0.00(+0.49%)
May 28, 2019 0.8500 0.8500 0.8400 0.8400 2,220 -0.03(-3.34%)
May 23, 2019 0.8690 0.8690 0.8690 0 +0.01(+1.70%)
May 22, 2019 0.8545 0.8545 0.8545 29 +0.00(+0.00%)
May 21, 2019 0.8545 0.8545 0.8545 0.8545 195 -0.01(-1.67%)
May 20, 2019 0.8690 0.8690 0.8690 52 +0.00(+0.00%)
May 17, 2019 0.8595 0.8690 0.8595 0.8690 9,400 -0.00(-0.11%)
May 16, 2019 0.8590 0.8700 0.8590 0.8700 11,801 +0.01(+1.16%)
May 14, 2019 0.8600 0.8600 0.8600 0 -0.04(-4.34%)
May 13, 2019 0.8500 0.8990 0.8500 0.8990 604 +0.04(+4.53%)
May 10, 2019 0.8600 0.8600 0.8600 0.8600 1,800 -0.02(-2.27%)
May 09, 2019 0.8790 0.8979 0.8700 0.8800 2,725 +0.02(+2.09%)
May 07, 2019 0.8620 0.8620 0.8620 0 -0.04(-4.21%)
May 06, 2019 0.8999 0.8999 0.8999 0.8999 201 -0.00(-0.01%)
May 03, 2019 0.8800 0.9000 0.8800 0.9000 5,700 +0.01(+0.56%)
May 02, 2019 0.8700 0.8950 0.8700 0.8950 282 +0.00(+0.00%)
May 01, 2019 0.8950 0.8950 0.8950 0.8950 770 +0.04(+4.07%)
Apr 30, 2019 0.8601 0.8999 0.8600 0.8600 7,855 -0.04(-4.44%)
Apr 29, 2019 0.8500 0.9000 0.8500 0.9000 11,380 +0.05(+5.88%)
Apr 26, 2019 0.8700 0.8700 0.8500 0.8500 1,300 +0.04(+4.94%)
Apr 25, 2019 0.8500 0.8700 0.8000 0.8100 18,150 -0.05(-6.36%)
Apr 24, 2019 0.8000 0.8699 0.7900 0.8650 9,686 +0.07(+8.41%)
Apr 23, 2019 0.7900 0.7979 0.7700 0.7979 6,900 +0.01(+1.00%)
Apr 22, 2019 0.7700 0.7900 0.7375 0.7900 20,614 +0.08(+11.24%)
Apr 18, 2019 0.7500 0.7500 0.7102 0.7102 11,500 -0.02(-2.71%)
Apr 17, 2019 0.7300 0.7300 0.7300 0.7300 550 +0.01(+1.39%)
Apr 16, 2019 0.7298 0.7400 0.7200 0.7200 18,000 -0.01(-1.37%)
Apr 15, 2019 0.7300 0.7300 0.7300 0.7300 292 +0.03(+4.29%)
Apr 12, 2019 0.7400 0.7400 0.7000 0.7000 5,200 +0.02(+2.94%)
Apr 11, 2019 0.6800 0.7400 0.6750 0.6800 5,560 -0.05(-6.85%)
Apr 10, 2019 0.7300 0.7300 0.7300 5 +0.00(+0.00%)
Apr 09, 2019 0.7000 0.7300 0.6800 0.7300 1,090 +0.06(+8.79%)
Apr 08, 2019 0.6800 0.7300 0.6710 0.6710 15,525 -0.05(-6.81%)
Apr 05, 2019 0.7150 0.7200 0.7150 0.7200 1,000 +0.02(+2.71%)
Apr 04, 2019 0.7205 0.7205 0.7010 0.7010 13,500 +0.00(+0.00%)
Apr 03, 2019 0.7010 0.7010 0.7010 0.7010 250 +0.00(+0.14%)
Apr 02, 2019 0.7500 0.7500 0.7000 0.7000 7,500 -0.10(-12.26%)
Mar 29, 2019 0.7978 0.7978 0.7978 0 -0.00(-0.14%)
Mar 28, 2019 0.7989 0.7989 0.7989 0.7989 200 +0.00(+0.13%)
Mar 27, 2019 0.7979 0.7979 0.7979 0.7979 200 -0.00(-0.26%)
Mar 26, 2019 0.8000 0.8000 0.8000 0.8000 200 +0.08(+10.34%)
Mar 22, 2019 0.7250 0.7250 0.7250 0 -0.11(-13.69%)
Mar 21, 2019 0.8400 0.8400 0.8400 0.8400 200 +0.12(+16.67%)
Mar 20, 2019 0.7500 0.8500 0.7200 0.7200 6,804 -0.03(-4.00%)
Mar 19, 2019 0.7999 0.8000 0.7500 0.7500 5,001 -0.09(-10.71%)
Mar 18, 2019 0.8400 0.8400 0.8400 0.8400 210 +0.09(+12.00%)
Mar 15, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.03(+4.17%)
Mar 13, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Mar 12, 2019 0.6850 0.7100 0.6850 0.7100 19,075 +0.00(+0.00%)
Mar 11, 2019 0.7100 0.7100 0.7100 0.7100 200 +0.04(+5.97%)
Mar 08, 2019 0.7075 0.7300 0.6700 0.6700 15,200 -0.02(-2.19%)
Mar 06, 2019 0.6850 0.6850 0.6850 0 -0.02(-3.18%)
Mar 04, 2019 0.7075 0.7075 0.7075 0 +0.00(+0.00%)
Mar 01, 2019 0.7075 0.7075 0.7075 0.7075 300 -0.03(-4.39%)
Feb 28, 2019 0.7400 0.7400 0.7400 0.7400 2,200 +0.01(+1.37%)
Feb 27, 2019 0.6750 0.7300 0.6750 0.7300 1,300 +0.00(+0.00%)
Feb 25, 2019 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Feb 22, 2019 0.7500 0.7800 0.7000 0.7000 12,300 -0.04(-5.41%)
Feb 21, 2019 0.7300 0.7500 0.7300 0.7400 1,500 +0.04(+5.71%)
Feb 20, 2019 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Feb 19, 2019 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Feb 15, 2019 0.6802 0.6802 0.6700 0.6700 29,000 -0.06(-8.22%)
Feb 14, 2019 0.7300 0.7300 0.7300 0.7300 500 +0.03(+4.29%)
Feb 12, 2019 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Feb 11, 2019 0.6902 0.7300 0.6902 0.7300 2,160 +0.04(+5.77%)
Feb 08, 2019 0.7400 0.7400 0.6902 0.6902 1,100 -0.01(-1.40%)
Feb 07, 2019 0.7000 0.8400 0.6902 0.7000 31,200 +0.00(+0.00%)
Feb 06, 2019 0.7000 0.7000 0.7000 0.7000 900 +0.00(+0.00%)
Feb 05, 2019 0.7000 0.7000 0.7000 0.7000 3,400 -0.02(-2.78%)
Feb 01, 2019 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Jan 31, 2019 0.6999 0.6999 0.6900 0.6900 10,773 -0.01(-1.43%)
Jan 30, 2019 0.7000 0.7000 0.7000 0.7000 14,500 +0.00(+0.00%)
Jan 29, 2019 0.7325 0.7325 0.6900 0.7000 71,000 -0.07(-9.08%)
Jan 28, 2019 0.7699 0.7699 0.7699 0.7699 222 +0.02(+2.65%)
Jan 25, 2019 0.7500 0.7500 0.7400 0.7500 217,200 -0.03(-3.83%)
Jan 24, 2019 0.7462 0.7799 0.7410 0.7799 5,200 +0.04(+5.36%)
Jan 23, 2019 0.7800 0.7900 0.7402 0.7402 45,182 -0.04(-5.10%)
Jan 22, 2019 0.8000 0.8000 0.7500 0.7800 13,621 -0.02(-2.49%)
Jan 18, 2019 0.7999 0.7999 0.7999 0.7999 200 -0.00(-0.01%)
Jan 17, 2019 0.7600 0.8000 0.7600 0.8000 12,202 +0.04(+5.26%)
Jan 16, 2019 0.7750 0.7900 0.7600 0.7600 27,400 -0.05(-6.17%)
Jan 15, 2019 0.7601 0.8100 0.7600 0.8100 10,100 +0.03(+3.85%)
Jan 14, 2019 0.7800 0.7800 0.7800 0.7800 146 -0.02(-2.49%)
Jan 11, 2019 0.7850 0.8500 0.7500 0.7999 135,300 +0.02(+2.55%)
Jan 10, 2019 0.7950 0.7950 0.7800 0.7800 17,255 -0.02(-2.50%)
Jan 09, 2019 0.8001 0.8499 0.7950 0.8000 31,700 -0.04(-5.33%)
Jan 07, 2019 0.8450 0.8450 0.8450 0 +0.00(+0.00%)
Jan 04, 2019 0.8450 0.8450 0.8450 0.8450 5,000 +0.04(+5.62%)
Jan 03, 2019 0.8000 0.8003 0.8000 0.8000 2,576 -0.04(-5.33%)
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%)
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.