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 (%)
Nov 29, 2019 0.7500 0.7500 0.6500 0.6800 17,100 +0.00(+0.00%)
Nov 27, 2019 0.7100 0.7200 0.6800 0.6800 4,700 -0.02(-2.86%)
Nov 26, 2019 0.6400 0.7300 0.5970 0.7000 17,701 +0.08(+12.90%)
Nov 25, 2019 0.5650 0.7250 0.5650 0.6200 339,789 +0.03(+4.20%)
Nov 22, 2019 0.6000 0.6000 0.5950 0.5950 1,200 +0.02(+2.59%)
Nov 21, 2019 0.5800 0.6500 0.5800 0.5800 8,606 +0.00(+0.00%)
Nov 20, 2019 0.5695 0.5800 0.5695 0.5800 21,200 -0.01(-0.85%)
Nov 19, 2019 0.6500 0.6500 0.5500 0.5850 70,285 -0.05(-7.14%)
Nov 18, 2019 0.5700 0.7600 0.5700 0.6300 216,943 +0.07(+12.48%)
Nov 15, 2019 0.5700 0.5900 0.5600 0.5601 14,700 -0.00(-0.87%)
Nov 13, 2019 0.5650 0.5650 0.5650 0 +0.01(+2.73%)
Nov 12, 2019 0.5800 0.5800 0.5500 0.5500 8,176 -0.03(-5.17%)
Nov 08, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.68%)
Nov 07, 2019 0.5899 0.5899 0.5899 1 +0.00(+0.00%)
Nov 06, 2019 0.5899 0.5899 0.5899 0.5899 202 -0.00(-0.02%)
Nov 05, 2019 0.5893 0.5900 0.5749 0.5900 5,050 +0.03(+5.36%)
Nov 04, 2019 0.5600 0.5600 0.5600 0.5600 142 -0.03(-5.05%)
Nov 01, 2019 0.5898 0.5898 0.5898 0.5898 100 +0.00(+0.00%)
Oct 31, 2019 0.5898 0.5898 0.5600 0.5898 1,700 -0.00(-0.02%)
Oct 30, 2019 0.5899 0.5899 0.5899 0.5899 134 +0.04(+7.25%)
Oct 29, 2019 0.5500 0.5500 0.5500 0.5500 1,100 -0.03(-5.17%)
Oct 28, 2019 0.5500 0.5800 0.5500 0.5800 1,605 -0.01(-1.69%)
Oct 25, 2019 0.5900 0.5900 0.5900 0.5900 100 +0.04(+7.18%)
Oct 24, 2019 0.5800 0.5900 0.5505 0.5505 3,713 -0.04(-6.69%)
Oct 23, 2019 0.5900 0.5900 0.5900 24 +0.00(+0.00%)
Oct 22, 2019 0.5900 0.5900 0.5900 0.5900 209 +0.04(+7.27%)
Oct 21, 2019 0.5862 0.5862 0.5500 0.5500 5,051 -0.03(-5.98%)
Oct 18, 2019 0.5600 0.5998 0.5600 0.5850 24,800 +0.02(+4.46%)
Oct 16, 2019 0.5600 0.5600 0.5600 0 -0.00(-0.02%)
Oct 15, 2019 0.5601 0.5601 0.5601 25 +0.00(+0.00%)
Oct 14, 2019 0.5601 0.5601 0.5601 0.5601 700 +0.00(+0.02%)
Oct 11, 2019 0.5600 0.5601 0.5600 0.5600 5,000 -0.03(-5.08%)
Oct 10, 2019 0.5999 0.5999 0.5750 0.5900 4,103 +0.03(+5.36%)
Oct 09, 2019 0.5600 0.5600 0.5600 0.5600 500 -0.00(-0.09%)
Oct 08, 2019 0.5601 0.6000 0.5600 0.5605 18,362 -0.04(-6.58%)
Oct 07, 2019 0.6000 0.6000 0.5800 0.6000 26,052 +0.02(+3.45%)
Oct 04, 2019 0.5950 0.5999 0.5800 0.5800 19,900 -0.03(-4.92%)
Oct 03, 2019 0.6102 0.6102 0.5800 0.6100 33,209 -0.03(-4.69%)
Oct 02, 2019 0.6400 0.6400 0.6200 0.6400 26,600 -0.01(-1.54%)
Oct 01, 2019 0.6900 0.6900 0.6500 0.6500 350 +0.00(+0.02%)
Sep 30, 2019 0.6300 0.6499 0.6300 0.6499 7,670 +0.00(+0.00%)
Sep 27, 2019 0.6499 0.6499 0.6499 1 +0.00(+0.00%)
Sep 26, 2019 0.6499 0.6499 0.6499 0.6499 600 -0.00(-0.02%)
Sep 24, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 23, 2019 0.6499 0.6500 0.6499 0.6500 5,000 +0.01(+1.56%)
Sep 20, 2019 0.6300 0.6425 0.6300 0.6400 20,800 +0.00(+0.00%)
Sep 19, 2019 0.6500 0.6500 0.6400 0.6400 5,049 -0.01(-1.54%)
Sep 18, 2019 0.6500 0.6500 0.6300 0.6500 1,400 +0.00(+0.00%)
Sep 17, 2019 0.6500 0.6700 0.6400 0.6500 14,480 +0.00(+0.00%)
Sep 16, 2019 0.6400 0.7000 0.6400 0.6500 6,555 -0.04(-5.80%)
Sep 13, 2019 0.6900 0.6900 0.6900 0.6900 200 +0.01(+1.47%)
Sep 12, 2019 0.6300 0.6800 0.6300 0.6800 3,570 +0.05(+7.09%)
Sep 11, 2019 0.7000 0.7000 0.6300 0.6350 31,400 -0.06(-9.27%)
Sep 10, 2019 0.6999 0.6999 0.6999 0.6999 100 +0.00(+0.00%)
Sep 09, 2019 0.7000 0.7000 0.6400 0.6999 2,200 -0.00(-0.01%)
Sep 06, 2019 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Sep 05, 2019 0.7000 0.7000 0.6400 0.7000 9,550 +0.02(+3.70%)
Sep 04, 2019 0.7000 0.7000 0.6750 0.6750 4,250 -0.02(-3.56%)
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.