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 (%)
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%)
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.