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 30, 2017 0.8398 0.8878 0.7600 0.8251 28,220 +0.01(+0.62%)
Nov 29, 2017 0.8500 0.8500 0.7200 0.8200 107,320 -0.07(-7.66%)
Nov 28, 2017 0.8960 0.8980 0.8880 0.8880 8,000 -0.05(-5.02%)
Nov 27, 2017 0.8000 0.9349 0.8000 0.9349 13,034 +0.13(+16.86%)
Nov 24, 2017 0.8001 0.8001 0.8001 0.8000 100 -0.07(-8.05%)
Nov 22, 2017 0.8000 0.8700 0.8000 0.8700 7,740 +0.04(+4.82%)
Nov 21, 2017 0.8000 0.8500 0.8000 0.8300 15,000 +0.03(+3.75%)
Nov 20, 2017 0.8000 0.8100 0.8000 0.8000 13,072 -0.17(-17.95%)
Nov 17, 2017 0.7500 0.9750 0.7500 0.9750 58,750 +0.29(+41.30%)
Nov 16, 2017 0.6700 0.7108 0.6700 0.6900 192,001 +0.01(+1.47%)
Nov 15, 2017 0.8500 0.8500 0.6750 0.6800 212,629 -0.17(-20.00%)
Nov 13, 2017 0.8500 0.8500 0.8500 53 -0.01(-1.16%)
Nov 10, 2017 0.8600 0.8600 0.8600 0.8600 2,100 +0.01(+1.18%)
Nov 08, 2017 0.8500 0.8500 0.8500 76 +0.00(+0.00%)
Nov 07, 2017 0.8400 0.8500 0.8400 0.8500 19,553 +0.01(+1.19%)
Nov 06, 2017 0.8500 0.8500 0.8400 0.8400 2,997 +0.00(+0.00%)
Nov 03, 2017 0.8400 0.8400 0.8400 0.8400 2,400 +0.03(+3.70%)
Nov 02, 2017 0.8200 0.8200 0.8100 0.8100 4,397 -0.03(-3.57%)
Nov 01, 2017 0.8600 0.8900 0.8400 0.8400 2,773 -0.01(-1.18%)
Oct 31, 2017 0.8672 0.8900 0.8100 0.8500 27,540 +0.00(+0.00%)
Oct 30, 2017 0.8500 0.8500 0.8500 0.8500 1,467 -0.05(-5.56%)
Oct 27, 2017 0.9000 0.9000 0.8800 0.9000 6,000 +0.02(+2.27%)
Oct 26, 2017 0.8800 0.8800 0.8800 0.8800 4,000 -0.01(-1.47%)
Oct 25, 2017 0.9250 0.9250 0.8931 0.8931 565 -0.01(-0.85%)
Oct 24, 2017 0.8400 0.9008 0.8400 0.9008 2,670 -0.01(-1.01%)
Oct 23, 2017 0.9000 0.9100 0.8380 0.9100 75,225 -0.02(-1.62%)
Oct 20, 2017 0.9000 0.9250 0.8501 0.9250 22,025 +0.00(+0.00%)
Oct 19, 2017 0.9000 0.9250 0.9000 0.9250 4,625 +0.03(+2.78%)
Oct 18, 2017 0.9000 0.9200 0.8885 0.9000 21,905 -0.02(-1.64%)
Oct 17, 2017 0.9250 0.9250 0.9150 0.9150 4,000 -0.01(-0.54%)
Oct 16, 2017 0.9200 0.9200 0.9200 0.9200 8,175 +0.00(+0.00%)
Oct 13, 2017 0.9000 0.9400 0.9000 0.9200 17,500 -0.06(-6.12%)
Oct 12, 2017 0.9400 0.9800 0.8140 0.9800 9,500 +0.02(+2.08%)
Oct 11, 2017 0.9000 0.9900 0.9000 0.9600 16,349 +0.05(+5.49%)
Oct 10, 2017 0.9200 0.9300 0.9100 0.9100 15,440 -0.04(-4.11%)
Oct 09, 2017 0.9490 0.9490 0.9490 0.9490 5,204 -0.01(-1.15%)
Oct 05, 2017 0.9600 0.9600 0.9600 0 +0.06(+6.67%)
Oct 04, 2017 0.9300 0.9500 0.9000 0.9000 27,000 -0.05(-5.26%)
Oct 02, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 29, 2017 0.9500 0.9500 0.9300 0.9500 30,605 +0.02(+2.15%)
Sep 27, 2017 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Sep 25, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Sep 22, 2017 0.9650 0.9650 0.9600 0.9600 6,700 +0.06(+6.67%)
Sep 21, 2017 0.9000 0.9000 0.9000 0.9000 251 -0.06(-6.25%)
Sep 20, 2017 0.8900 0.9600 0.8900 0.9600 5,050 +0.06(+6.67%)
Sep 19, 2017 0.9500 0.9750 0.9000 0.9000 22,600 -0.07(-6.77%)
Sep 18, 2017 0.9620 0.9654 0.9500 0.9654 830 -0.02(-2.48%)
Sep 15, 2017 0.9700 0.9900 0.9500 0.9900 3,940 +0.04(+4.21%)
Sep 14, 2017 1.010 1.010 0.9500 0.9500 3,700 -0.04(-4.04%)
Sep 13, 2017 0.9900 1.000 0.9900 0.9900 11,378 -0.01(-1.00%)
Sep 12, 2017 0.9200 1.000 0.9200 1.000 3,579 +0.08(+8.70%)
Sep 11, 2017 0.9500 0.9500 0.9200 0.9200 231 -0.06(-6.12%)
Sep 07, 2017 0.9800 0.9800 0.9800 9 +0.02(+2.08%)
Sep 06, 2017 0.9700 0.9700 0.9600 0.9600 9,167 +0.01(+1.05%)
Sep 05, 2017 0.9500 0.9550 0.9500 0.9500 33,841 -0.02(-2.06%)
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.