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 (%)
Apr 28, 2017 1.120 1.120 1.100 1.100 6,940 -0.04(-3.51%)
Apr 27, 2017 1.100 1.200 1.060 1.140 45,254 +0.04(+3.64%)
Apr 26, 2017 1.110 1.110 1.100 1.100 16,236 -0.01(-0.90%)
Apr 25, 2017 1.110 1.110 1.110 1.110 4,075 -0.01(-0.89%)
Apr 24, 2017 1.120 1.120 1.120 1.120 5,949 +0.00(+0.00%)
Apr 21, 2017 1.120 1.130 1.110 1.120 23,165 +0.00(+0.00%)
Apr 20, 2017 1.120 1.120 1.120 1.120 5,170 -0.02(-1.75%)
Apr 19, 2017 1.140 1.140 1.130 1.140 6,786 +0.00(+0.18%)
Apr 18, 2017 1.138 1.138 1.138 1.138 816 -0.01(-1.04%)
Apr 17, 2017 1.126 1.150 1.120 1.150 9,100 +0.02(+2.05%)
Apr 13, 2017 1.127 1.127 1.127 1.127 4,000 +0.02(+1.52%)
Apr 11, 2017 1.110 1.110 1.110 0 -0.07(-5.93%)
Apr 10, 2017 1.140 1.180 1.110 1.180 7,954 +0.03(+2.61%)
Apr 06, 2017 1.150 1.150 1.150 0 -0.03(-2.54%)
Apr 05, 2017 1.135 1.200 1.120 1.180 14,304 +0.05(+4.42%)
Apr 04, 2017 1.070 1.150 1.060 1.130 161,105 +0.09(+8.65%)
Apr 03, 2017 1.054 1.060 1.040 1.040 98,689 -0.01(-0.95%)
Mar 31, 2017 1.030 1.060 1.030 1.050 3,950 -0.02(-1.87%)
Mar 30, 2017 1.074 1.075 1.040 1.070 17,568 -0.01(-0.93%)
Mar 29, 2017 1.050 1.080 1.050 1.080 5,700 +0.06(+5.88%)
Mar 28, 2017 1.070 1.070 1.000 1.020 18,301 -0.05(-4.67%)
Mar 27, 2017 1.050 1.080 1.050 1.070 5,583 -0.01(-0.93%)
Mar 24, 2017 1.017 1.080 1.017 1.080 268 +0.00(+0.00%)
Mar 23, 2017 1.010 1.080 1.010 1.080 31,208 +0.07(+6.93%)
Mar 22, 2017 1.050 1.050 1.010 1.010 3,843 -0.08(-7.01%)
Mar 21, 2017 1.073 1.086 1.073 1.086 2,806 +0.04(+3.44%)
Mar 16, 2017 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 15, 2017 1.060 1.060 1.050 1.050 15,275 +0.01(+0.77%)
Mar 13, 2017 1.042 1.042 1.042 0 -0.02(-1.70%)
Mar 10, 2017 1.060 1.060 1.060 1.060 1,607 -0.04(-3.64%)
Mar 09, 2017 1.100 1.100 1.100 1.100 5,100 -0.07(-5.98%)
Mar 08, 2017 1.158 1.170 1.150 1.170 16,650 +0.07(+6.36%)
Mar 07, 2017 1.100 1.170 1.100 1.100 34,834 +0.00(+0.00%)
Mar 06, 2017 1.125 1.125 1.100 1.100 38,968 +0.01(+0.92%)
Mar 03, 2017 1.120 1.130 1.050 1.090 62,600 -0.03(-2.68%)
Mar 02, 2017 1.120 1.120 1.120 1.120 3,000 -0.04(-3.86%)
Mar 01, 2017 1.142 1.170 1.142 1.165 11,302 +0.02(+2.01%)
Feb 28, 2017 1.100 1.142 1.100 1.142 2,040 -0.03(-2.39%)
Feb 27, 2017 1.170 1.170 1.170 1.170 1,152 +0.00(+0.00%)
Feb 24, 2017 1.170 1.170 1.170 1.170 1,489 +0.12(+11.43%)
Feb 23, 2017 1.152 1.152 1.050 1.050 11,450 -0.12(-10.26%)
Feb 22, 2017 1.140 1.170 1.140 1.170 1,300 +0.00(+0.00%)
Feb 17, 2017 1.170 1.170 1.170 0 +0.03(+2.63%)
Feb 16, 2017 1.050 1.140 1.050 1.140 16,375 +0.04(+3.64%)
Feb 14, 2017 1.100 1.100 1.100 0 +0.01(+0.92%)
Feb 13, 2017 1.160 1.200 1.090 1.090 4,223 -0.01(-0.91%)
Feb 09, 2017 1.100 1.100 1.100 10 +0.00(+0.00%)
Feb 07, 2017 1.100 1.100 1.100 0 -0.05(-4.35%)
Feb 01, 2017 1.150 1.150 1.150 0 +0.04(+3.60%)
Jan 31, 2017 1.120 1.250 1.040 1.110 11,492 -0.01(-0.89%)
Jan 30, 2017 1.120 1.120 1.096 1.120 9,365 -0.13(-10.40%)
Jan 26, 2017 1.250 1.250 1.250 0 +0.09(+7.76%)
Jan 25, 2017 1.230 1.230 1.160 1.160 1,800 -0.09(-7.20%)
Jan 24, 2017 1.240 1.250 1.240 1.250 6,900 +0.14(+12.61%)
Jan 23, 2017 1.110 1.110 1.110 1.110 176 -0.13(-10.54%)
Jan 19, 2017 1.241 1.241 1.241 0 +0.01(+0.88%)
Jan 18, 2017 1.210 1.300 1.210 1.230 79,854 +0.03(+2.50%)
Jan 17, 2017 1.200 1.200 1.200 1.200 5,077 +0.00(+0.00%)
Jan 12, 2017 1.200 1.200 1.200 0 -0.02(-1.51%)
Jan 11, 2017 1.218 1.218 1.218 1.218 800 -0.06(-4.81%)
Jan 05, 2017 1.280 1.280 1.280 0 -0.00(-0.39%)
Jan 04, 2017 1.230 1.285 1.230 1.285 6,065 -0.11(-8.21%)
Jan 03, 2017 1.450 1.450 1.350 1.400 16,738 +0.00(+0.00%)
Dec 30, 2016 1.400 1.400 1.400 0 +0.09(+6.87%)
Dec 29, 2016 1.250 1.310 1.250 1.310 28,180 +0.00(+0.00%)
Dec 28, 2016 1.250 1.350 1.240 1.310 94,094 +0.06(+4.80%)
Dec 27, 2016 1.100 1.350 0.9250 1.250 117,451 +0.15(+13.64%)
Dec 23, 2016 1.100 1.100 1.100 0 -0.07(-5.98%)
Dec 22, 2016 1.040 1.230 1.040 1.170 71,356 +0.10(+9.35%)
Dec 21, 2016 1.000 1.090 1.000 1.070 99,464 +0.07(+7.00%)
Dec 20, 2016 1.000 1.000 1.000 1.000 3,050 +0.00(+0.00%)
Dec 19, 2016 1.000 1.000 0.9500 1.000 40,584 -0.05(-4.76%)
Dec 14, 2016 1.050 1.050 1.050 173 +0.05(+5.00%)
Dec 12, 2016 1.000 1.000 1.000 35 -0.04(-3.85%)
Dec 09, 2016 1.040 1.060 1.040 1.040 10,890 +0.00(+0.00%)
Dec 08, 2016 1.050 1.060 1.040 1.040 6,950 -0.01(-0.95%)
Dec 07, 2016 1.030 1.090 1.010 1.050 11,945 +0.01(+0.96%)
Dec 06, 2016 1.050 1.050 1.020 1.040 25,849 -0.01(-0.95%)
Dec 05, 2016 1.050 1.058 1.050 1.050 11,750 +0.01(+0.95%)
Dec 02, 2016 1.011 1.040 1.011 1.040 18,790 +0.03(+2.98%)
Dec 01, 2016 0.9500 1.050 0.9500 1.010 34,907 +0.06(+6.32%)
Nov 30, 2016 0.9300 0.9500 0.9300 0.9500 8,725 +0.05(+5.56%)
Nov 29, 2016 0.9000 0.9000 0.9000 0.9000 304 +0.00(+0.00%)
Nov 28, 2016 0.8200 0.9000 0.8200 0.9000 4,848 -0.01(-1.01%)
Nov 25, 2016 0.9000 0.9092 0.9000 0.9092 5,000 +0.01(+1.03%)
Nov 22, 2016 0.8999 0.8999 0.8999 0 -0.03(-3.24%)
Nov 21, 2016 0.9200 0.9300 0.9000 0.9300 52,113 +0.03(+3.33%)
Nov 18, 2016 0.8500 0.9300 0.8500 0.9000 10,700 +0.05(+5.88%)
Nov 17, 2016 0.8900 0.8900 0.8500 0.8500 7,252 -0.02(-2.30%)
Nov 16, 2016 0.8700 0.8700 0.8700 0.8700 5,500 +0.00(+0.00%)
Nov 15, 2016 0.8900 0.8900 0.8700 0.8700 10,026 -0.03(-3.33%)
Nov 14, 2016 0.8000 0.9001 0.8000 0.9000 193,380 +0.02(+2.27%)
Nov 11, 2016 0.9100 0.9600 0.8300 0.8800 141,866 +0.08(+10.00%)
Nov 10, 2016 0.8000 0.8000 0.8000 0.8000 1,000 -0.00(-0.09%)
Nov 09, 2016 0.7500 0.8007 0.7500 0.8007 3,630 +0.05(+6.76%)
Nov 08, 2016 0.8030 0.8030 0.7500 0.7500 5,291 -0.05(-6.25%)
Nov 07, 2016 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Nov 04, 2016 0.8000 0.8400 0.8000 0.8000 30,270 -0.05(-5.88%)
Nov 03, 2016 0.8500 0.8500 0.8500 0.8500 4,585 -0.04(-4.49%)
Nov 02, 2016 0.8700 0.8900 0.8700 0.8900 1,600 +0.00(+0.01%)
Oct 31, 2016 0.8899 0.8899 0.8899 50 -0.01(-1.12%)
Oct 24, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 20, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 12, 2016 0.9000 0.9000 0.9000 50 -0.02(-2.17%)
Oct 11, 2016 0.9200 0.9200 0.9200 0.9200 11,590 +0.00(+0.00%)
Oct 10, 2016 0.9200 0.9200 0.9200 0.9200 6,560 +0.02(+2.23%)
Oct 03, 2016 0.8999 0.8999 0.8999 0 -0.06(-6.26%)
Sep 30, 2016 1.010 1.010 0.9150 0.9600 30,592 -0.01(-1.03%)
Sep 29, 2016 0.9700 0.9700 0.9700 0.9700 2,598 +0.00(+0.00%)
Sep 28, 2016 0.9550 0.9700 0.9500 0.9700 6,402 -0.03(-3.00%)
Sep 27, 2016 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 23, 2016 1.000 1.000 1.000 17 +0.00(+0.00%)
Sep 22, 2016 0.9800 1.000 0.9550 1.000 8,341 +0.00(+0.00%)
Sep 21, 2016 0.9900 1.000 0.9900 1.000 3,950 +0.02(+2.04%)
Sep 20, 2016 0.9800 0.9800 0.9800 0.9800 87,943 -0.02(-2.00%)
Sep 19, 2016 1.000 1.000 1.000 1.000 6,370 +0.00(+0.00%)
Sep 16, 2016 0.9700 1.000 0.9700 1.000 2,745 +0.02(+2.04%)
Sep 15, 2016 0.9800 0.9800 0.9300 0.9800 18,134 +0.00(+0.00%)
Sep 13, 2016 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Sep 12, 2016 0.9800 1.010 0.9800 1.010 4,200 +0.03(+3.06%)
Sep 09, 2016 1.000 1.010 0.9800 0.9800 13,661 -0.02(-2.00%)
Sep 08, 2016 1.000 1.000 1.000 1.000 3,530 +0.01(+1.01%)
Sep 06, 2016 0.9900 0.9900 0.9900 56 +0.04(+4.21%)
Aug 31, 2016 0.9500 0.9500 0.9500 0 +0.09(+10.92%)
Aug 29, 2016 0.8565 0.8565 0.8565 0 -0.00(-0.05%)
Aug 26, 2016 0.8569 0.8569 0.8569 0.8569 101 +0.03(+3.87%)
Aug 25, 2016 0.8250 0.8250 0.8250 0.8250 1,034 -0.06(-6.25%)
Aug 24, 2016 0.8800 0.8800 0.8800 0.8800 5,000 +0.06(+6.67%)
Aug 23, 2016 0.8250 0.8250 0.8250 0.8250 1,202 -0.06(-6.25%)
Aug 22, 2016 0.8800 0.8800 0.8300 0.8800 15,723 +0.05(+6.02%)
Aug 16, 2016 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Aug 15, 2016 0.8700 0.8700 0.8400 0.8400 11,000 +0.02(+2.44%)
Aug 12, 2016 0.8100 0.8400 0.8000 0.8200 32,700 -0.11(-11.83%)
Aug 11, 2016 0.9300 0.9300 0.9300 0.9300 2,380 +0.03(+3.33%)
Aug 10, 2016 0.9400 0.9400 0.9000 0.9000 7,897 -0.03(-3.23%)
Aug 08, 2016 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Aug 05, 2016 0.9400 0.9400 0.9400 0.9400 2,110 +0.00(+0.00%)
Aug 04, 2016 0.9400 0.9400 0.9400 0.9400 1,070 +0.00(+0.00%)
Aug 02, 2016 0.9400 0.9400 0.9400 1 -0.01(-0.84%)
Aug 01, 2016 0.9500 0.9500 0.9480 0.9480 7,732 -0.04(-4.24%)
Jul 27, 2016 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Jul 26, 2016 0.9500 0.9800 0.9500 0.9800 200,932 +0.01(+1.03%)
Jul 22, 2016 0.9700 0.9700 0.9700 0 -0.04(-3.96%)
Jul 21, 2016 0.9950 1.010 0.9950 1.010 6,945 +0.03(+2.54%)
Jul 19, 2016 0.9850 0.9850 0.9850 15 +0.01(+0.51%)
Jul 18, 2016 0.9770 0.9800 0.9723 0.9800 12,657 +0.01(+1.03%)
Jul 15, 2016 0.9800 0.9800 0.9700 0.9700 2,310 -0.01(-1.02%)
Jul 14, 2016 0.9300 0.9800 0.9300 0.9800 7,291 +0.00(+0.00%)
Jul 13, 2016 0.9500 0.9800 0.9500 0.9800 4,110 +0.03(+3.16%)
Jul 12, 2016 0.9300 0.9530 0.9300 0.9500 3,576 +0.00(+0.00%)
Jul 11, 2016 0.9800 0.9800 0.9500 0.9500 1,009 -0.03(-3.06%)
Jul 08, 2016 0.9500 0.9800 0.9500 0.9800 28,950 +0.03(+3.16%)
Jul 05, 2016 0.9300 0.9500 0.9300 0.9500 5,810 -0.03(-3.06%)
Jul 01, 2016 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Jun 30, 2016 0.9700 0.9700 0.9500 0.9700 13,017 +0.02(+2.11%)
Jun 29, 2016 0.8700 0.9500 0.8700 0.9500 20,921 +0.07(+7.95%)
Jun 28, 2016 0.9400 0.9450 0.8800 0.8800 10,069 -0.01(-0.68%)
Jun 27, 2016 0.8650 0.8860 0.8650 0.8860 5,100 -0.05(-5.74%)
Jun 24, 2016 0.8570 0.9500 0.8500 0.9400 9,801 +0.02(+2.17%)
Jun 22, 2016 0.9200 0.9200 0.9200 16 -0.08(-8.00%)
Jun 20, 2016 1.000 1.000 1.000 0 +0.15(+16.96%)
Jun 17, 2016 0.9600 0.9600 0.8550 0.8550 6,000 -0.11(-11.40%)
Jun 16, 2016 0.9600 0.9650 0.9600 0.9650 3,775 +0.01(+0.52%)
Jun 15, 2016 0.9300 0.9600 0.9000 0.9600 6,752 +0.03(+3.23%)
Jun 14, 2016 0.9400 0.9400 0.9000 0.9300 2,101 -0.02(-2.11%)
Jun 13, 2016 0.8900 0.9500 0.8900 0.9500 6,909 -0.02(-2.06%)
Jun 10, 2016 0.8900 0.9700 0.8900 0.9700 819 -0.01(-1.02%)
Jun 09, 2016 0.8876 0.9800 0.8876 0.9800 2,284 -0.01(-1.01%)
Jun 08, 2016 0.9900 1.000 0.9900 0.9900 3,445 +0.00(+0.00%)
Jun 07, 2016 0.9600 1.020 0.9600 0.9900 8,464 -0.03(-2.94%)
Jun 06, 2016 1.020 1.030 1.020 1.020 4,035 +0.00(+0.00%)
Jun 03, 2016 1.020 1.020 1.020 1.020 300 +0.00(+0.00%)
Jun 02, 2016 0.9100 1.030 0.9100 1.020 8,188 +0.11(+12.09%)
Jun 01, 2016 0.9100 0.9100 0.9100 0.9100 771 -0.01(-1.09%)
May 31, 2016 1.002 1.002 0.9200 0.9200 5,102 -0.10(-9.80%)
May 26, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
May 25, 2016 0.9800 1.020 0.9800 1.020 20,525 +0.05(+5.15%)
May 24, 2016 0.9500 1.000 0.9500 0.9700 20,815 +0.03(+3.19%)
May 23, 2016 0.9000 0.9400 0.9000 0.9400 5,500 +0.04(+4.44%)
May 20, 2016 0.9100 0.9100 0.9000 0.9000 42,600 -0.01(-1.10%)
May 19, 2016 0.9100 0.9100 0.9100 0.9100 1,000 +0.01(+1.11%)
May 18, 2016 0.8100 0.9000 0.8100 0.9000 4,035 +0.00(+0.00%)
May 13, 2016 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
May 10, 2016 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
May 09, 2016 0.9500 0.9500 0.9500 0.9500 107 +0.00(+0.00%)
May 06, 2016 0.9500 0.9500 0.9500 0.9500 2,050 +0.00(+0.00%)
May 04, 2016 0.9500 0.9500 0.9500 14 +0.00(+0.00%)
May 03, 2016 0.9500 0.9500 0.9500 0.9500 227 +0.03(+3.26%)
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.