Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Deep Down Inc (OP: DPDW )

0.5900 UNCHANGED

Last Price Updated: 3:12 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	1.350	1.390	1.350	1.375	3,150	+0.07(+5.77%)
Sep 29, 2014	1.260	1.390	1.080	1.300	46,259	-0.03(-2.26%)
Sep 26, 2014	1.300	1.370	1.260	1.330	4,175	-0.04(-2.92%)
Sep 25, 2014	1.400	1.440	1.360	1.370	10,574	-0.05(-3.52%)
Sep 24, 2014	1.460	1.460	1.420	1.420	1,000	-0.04(-2.74%)
Sep 23, 2014	1.490	1.490	1.460	1.460	2,900	-0.03(-2.01%)
Sep 22, 2014	1.450	1.490	1.450	1.490	2,050	+0.03(+2.05%)
Sep 19, 2014	1.460	1.460	1.460	1.460	900	-0.09(-5.81%)
Sep 18, 2014	1.550	1.550	1.550	1.550	1,261	+0.04(+2.65%)
Sep 17, 2014	1.550	1.550	1.500	1.510	12,550	+0.04(+2.72%)
Sep 16, 2014	1.450	1.470	1.450	1.470	2,749	+0.00(+0.00%)
Sep 15, 2014	1.450	1.470	1.450	1.470	20,725	+0.02(+1.38%)
Sep 12, 2014	1.455	1.460	1.450	1.450	6,761	+0.00(+0.00%)
Sep 11, 2014	1.460	1.460	1.450	1.450	19,751	-0.01(-0.68%)
Sep 10, 2014	1.500	1.500	1.450	1.460	17,459	-0.04(-2.67%)
Sep 09, 2014	1.500	1.500	1.490	1.500	18,900	+0.00(+0.00%)
Sep 08, 2014	1.500	1.500	1.450	1.500	27,750	+0.00(+0.00%)
Sep 05, 2014	1.500	1.500	1.455	1.500	15,700	+0.00(+0.00%)
Sep 04, 2014	1.510	1.550	1.450	1.500	70,887	+0.02(+1.35%)
Sep 03, 2014	1.450	1.490	1.450	1.480	24,837	+0.03(+2.07%)
Sep 02, 2014	1.460	1.490	1.450	1.450	10,294	-0.01(-0.68%)
Aug 29, 2014		1.460	1.460	1.460	0	+0.00(+0.00%)
Aug 28, 2014	1.480	1.480	1.450	1.460	5,101	-0.03(-2.01%)
Aug 27, 2014	1.470	1.490	1.470	1.490	4,550	+0.04(+2.55%)
Aug 26, 2014		1.490	1.450	1.453	14,271	-0.04(-2.48%)
Aug 25, 2014	1.500	1.500	1.450	1.490	12,053	-0.01(-0.67%)
Aug 22, 2014	1.450	1.500	1.450	1.500	2,247	+0.05(+3.45%)
Aug 21, 2014	1.520	1.520	1.500	1.450	10,125	-0.05(-3.33%)
Aug 20, 2014	1.450	1.500	1.450	1.500	12,654	+0.03(+2.04%)
Aug 19, 2014	1.500	1.500	1.470	1.470	16,750	-0.03(-2.00%)
Aug 18, 2014	1.420	1.530	1.420	1.500	29,800	-0.01(-0.66%)
Aug 15, 2014	1.570	1.570	1.500	1.510	82,397	-0.18(-10.65%)
Aug 14, 2014	1.700	1.700	1.690	1.690	500	-0.01(-0.59%)
Aug 13, 2014	1.660	1.700	1.630	1.700	4,068	+0.02(+1.19%)
Aug 12, 2014	1.710	1.710	1.660	1.680	18,970	-0.03(-1.75%)
Aug 11, 2014	1.710	1.710	1.710	1.710	165	-0.04(-2.29%)
Aug 07, 2014		1.750	1.750	1.750	7	-0.04(-2.23%)
Aug 06, 2014	1.750	1.790	1.750	1.790	590	+0.00(+0.00%)
Aug 05, 2014	1.790	1.790	1.750	1.790	4,424	+0.04(+2.29%)
Aug 04, 2014	1.750	1.750	1.750	1.750	14,527	-0.05(-2.78%)
Aug 01, 2014	1.850	1.850	1.800	1.800	5,635	-0.05(-2.70%)
Jul 31, 2014	1.850	1.850	1.850	1.850	2,325	-0.04(-2.12%)
Jul 30, 2014	1.850	1.890	1.850	1.890	5,125	-0.01(-0.53%)
Jul 29, 2014	1.880	1.900	1.880	1.900	3,000	+0.05(+2.70%)
Jul 28, 2014	1.850	1.850	1.850	1.850	2,100	+0.00(+0.00%)
Jul 24, 2014		1.850	1.850	1.850	0	+0.08(+4.52%)
Jul 23, 2014	1.870	1.870	1.750	1.770	12,220	-0.11(-5.85%)
Jul 22, 2014	1.810	1.880	1.810	1.880	3,576	+0.07(+3.87%)
Jul 18, 2014		1.810	1.810	1.810	5	+0.00(+0.00%)
Jul 17, 2014	1.880	1.880	1.810	1.810	1,500	+0.00(+0.00%)
Jul 15, 2014		1.810	1.810	1.810	91	+0.00(+0.00%)
Jul 14, 2014	1.810	1.810	1.810	1.810	689	+0.00(+0.00%)
Jul 11, 2014	1.810	1.810	1.810	1.810	150	+0.00(+0.00%)
Jul 10, 2014	1.880	1.880	1.810	1.810	1,831	+0.00(+0.00%)
Jul 09, 2014	1.810	1.850	1.810	1.810	2,566	-0.08(-4.23%)
Jul 08, 2014	1.810	1.890	1.800	1.890	5,628	-0.01(-0.53%)
Jul 07, 2014	1.850	1.900	1.750	1.900	7,978	+0.05(+2.70%)
Jul 02, 2014		1.850	1.850	1.850	0	+0.05(+2.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Deep Down Inc (OP: DPDW )

Historical Prices