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 29, 2022 0.6300 0.6300 0.6300 0.6300 3,000 +0.00(+0.00%)
Apr 28, 2022 0.6495 0.6495 0.6300 0.6300 1,760 +0.06(+10.53%)
Apr 26, 2022 0.5700 0 -0.06(-9.52%)
Apr 22, 2022 0.6300 0 +0.00(+0.00%)
Apr 20, 2022 0.6300 0 +0.05(+8.62%)
Apr 19, 2022 0.5800 0.5800 0.5800 0.5800 4,400 +0.02(+3.57%)
Apr 18, 2022 0.5700 0.5700 0.5600 0.5600 10,495 -0.04(-6.67%)
Apr 14, 2022 0.6000 0.6000 0.6000 0.6000 6,200 +0.01(+1.69%)
Apr 13, 2022 0.5900 0.5900 0.5900 0.5900 3,925 -0.01(-1.67%)
Apr 12, 2022 0.5600 0.6000 0.5600 0.6000 1,675 +0.04(+7.14%)
Apr 11, 2022 0.5650 0.5650 0.5600 0.5600 10,350 -0.03(-5.08%)
Apr 08, 2022 0.5900 0.6100 0.5600 0.5900 18,507 +0.01(+1.72%)
Apr 07, 2022 0.5800 0.5800 0.5800 0.5800 2,701 -0.01(-1.69%)
Apr 06, 2022 0.5800 0.6300 0.5800 0.5900 12,700 -0.02(-3.28%)
Apr 05, 2022 0.6200 0.6200 0.6100 0.6100 5,300 +0.02(+3.39%)
Apr 04, 2022 0.6400 0.6400 0.5850 0.5900 18,276 -0.05(-7.81%)
Apr 01, 2022 0.6400 0.6400 0.6400 0.6400 1,001 -0.01(-1.54%)
Mar 31, 2022 0.6350 0.6531 0.6350 0.6500 27,600 +0.02(+2.36%)
Mar 30, 2022 0.5950 0.6350 0.5950 0.6350 18,999 +0.01(+1.60%)
Mar 29, 2022 0.6400 0.6500 0.6000 0.6250 39,500 +0.03(+4.17%)
Mar 28, 2022 0.6300 0.6506 0.5900 0.6000 114,652 +0.01(+1.69%)
Mar 25, 2022 0.6017 0.6402 0.5900 0.5900 44,217 -0.06(-9.23%)
Mar 23, 2022 0.6500 0 -0.02(-2.99%)
Mar 22, 2022 0.6600 0.6700 0.6600 0.6700 3,202 +0.01(+1.52%)
Mar 21, 2022 0.6123 0.6600 0.5600 0.6600 48,530 +0.01(+1.85%)
Mar 18, 2022 0.6200 0.6480 0.6200 0.6480 390 +0.01(+1.25%)
Mar 16, 2022 0.6400 50 +0.04(+6.84%)
Mar 15, 2022 0.5501 0.5990 0.5301 0.5990 120,001 +0.04(+6.96%)
Mar 14, 2022 0.6201 0.6500 0.5111 0.5600 78,701 -0.09(-13.86%)
Mar 11, 2022 0.6404 0.6800 0.6200 0.6501 30,602 -0.03(-4.40%)
Mar 10, 2022 0.6700 0.6800 0.6260 0.6800 36,831 +0.00(+0.15%)
Mar 09, 2022 0.7000 0.7000 0.6100 0.6790 148,879 -0.02(-2.86%)
Mar 08, 2022 0.6800 0.7500 0.6600 0.6990 891,899 +0.02(+2.87%)
Mar 07, 2022 0.6400 0.6800 0.6200 0.6795 66,732 +0.04(+6.25%)
Mar 04, 2022 0.5900 0.6395 0.5700 0.6395 54,676 +0.06(+10.26%)
Mar 03, 2022 0.5800 0.5900 0.5800 0.5800 3,200 -0.01(-1.69%)
Mar 01, 2022 0.5900 0 +0.00(+0.00%)
Feb 28, 2022 0.5600 0.5900 0.5600 0.5900 3,429 +0.00(+0.14%)
Feb 25, 2022 0.5600 0.5892 0.5600 0.5892 2,100 -0.00(-0.14%)
Feb 24, 2022 0.5300 0.5900 0.5300 0.5900 7,181 +0.04(+7.27%)
Feb 23, 2022 0.5900 0.6000 0.5500 0.5500 18,299 +0.01(+1.85%)
Feb 22, 2022 0.5700 0.5700 0.5400 0.5400 3,263 -0.06(-10.00%)
Feb 18, 2022 0.6000 0 +0.03(+5.26%)
Feb 17, 2022 0.5700 0.5750 0.5700 0.5700 3,200 +0.00(+0.00%)
Feb 15, 2022 0.5700 4 -0.02(-3.39%)
Feb 14, 2022 0.5900 0.6000 0.5900 0.5900 6,100 +0.01(+1.72%)
Feb 11, 2022 0.5800 0.5850 0.5700 0.5800 21,475 -0.02(-3.33%)
Feb 10, 2022 0.6000 0.6000 0.6000 0.6000 200 +0.02(+3.45%)
Feb 09, 2022 0.5900 0.5900 0.5799 0.5800 10,341 -0.02(-3.33%)
Feb 08, 2022 0.5800 0.6000 0.5800 0.6000 6,600 +0.02(+3.47%)
Feb 07, 2022 0.5600 0.5800 0.5500 0.5799 7,500 -0.01(-1.71%)
Feb 04, 2022 0.5800 0.5900 0.5700 0.5900 4,696 +0.02(+3.51%)
Feb 03, 2022 0.5700 0.5700 0.5700 5,497 -0.03(-4.94%)
Feb 02, 2022 0.5996 0.5996 0.5996 0.5996 700 +0.01(+1.63%)
Feb 01, 2022 0.5900 0.5900 0.5900 0.5900 280 +0.00(+0.00%)
Jan 31, 2022 0.5900 0.5900 0.5900 0.5900 3,000 +0.01(+1.72%)
Jan 28, 2022 0.5800 0.5800 0.5800 0.5800 1,000 -0.07(-10.77%)
Jan 27, 2022 0.6500 0.6500 0.6500 0.6500 125 +0.00(+0.00%)
Jan 25, 2022 0.6500 0 +0.05(+8.33%)
Jan 24, 2022 0.6000 0.6000 0.6000 0.6000 5,249 +0.00(+0.00%)
Jan 21, 2022 0.5900 0.6000 0.5900 0.6000 400 -0.03(-4.08%)
Jan 20, 2022 0.6255 0.6255 0.6255 0.6255 100 -0.02(-3.70%)
Jan 18, 2022 0.6495 0 -0.00(-0.08%)
Jan 12, 2022 0.6500 0 +0.00(+0.00%)
Jan 10, 2022 0.6500 0.6500 0.6500 50 +0.01(+1.56%)
Jan 06, 2022 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jan 04, 2022 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 31, 2021 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
Dec 30, 2021 0.5500 0.5810 0.5500 0.5500 9,686 -0.02(-3.51%)
Dec 29, 2021 0.5500 0.5700 0.5500 0.5700 6,000 +0.02(+3.64%)
Dec 27, 2021 0.5500 0.5500 0.5500 0 -0.04(-6.76%)
Dec 23, 2021 0.5899 0.5899 0.5899 0.5899 210 +0.07(+13.44%)
Dec 20, 2021 0.5200 0.5200 0.5200 80 -0.05(-8.77%)
Dec 17, 2021 0.5500 0.5900 0.4900 0.5700 78,000 -0.02(-3.39%)
Dec 15, 2021 0.5900 0.5900 0.5900 2 -0.04(-7.01%)
Dec 14, 2021 0.5100 0.6345 0.5100 0.6345 33,301 +0.10(+19.72%)
Dec 13, 2021 0.5800 0.6000 0.5300 0.5300 61,842 -0.05(-8.93%)
Dec 09, 2021 0.5820 0.5820 0.5820 89 -0.01(-1.36%)
Dec 08, 2021 0.5900 0.5900 0.5900 0.5900 3,200 -0.01(-1.67%)
Dec 06, 2021 0.6000 0.6000 0.6000 1 +0.00(+0.00%)
Dec 02, 2021 0.6000 0.6000 0.6000 0 -0.09(-12.41%)
Nov 30, 2021 0.6850 0.6850 0.6850 21 -0.00(-0.72%)
Nov 29, 2021 0.6500 0.6900 0.6400 0.6900 3,666 +0.04(+6.15%)
Nov 26, 2021 0.5900 0.6500 0.5900 0.6500 2,500 -0.04(-6.47%)
Nov 24, 2021 0.6401 0.6950 0.6401 0.6950 721 +0.05(+8.59%)
Nov 23, 2021 0.6400 0.6400 0.6400 0.6400 1,550 +0.00(+0.00%)
Nov 22, 2021 0.6400 0.6400 0.6400 0.6400 430 +0.00(+0.00%)
Nov 19, 2021 0.6650 0.6650 0.6400 0.6400 1,900 +0.00(+0.00%)
Nov 18, 2021 0.6400 0.6607 0.6400 0.6400 5,005 -0.02(-3.03%)
Nov 17, 2021 0.6800 0.7000 0.6600 0.6600 4,012 +0.00(+0.00%)
Nov 15, 2021 0.6600 0.6600 0.6600 25 -0.04(-5.71%)
Nov 12, 2021 0.7007 0.7007 0.6500 0.7000 69,365 -0.04(-4.76%)
Nov 08, 2021 0.7350 0.7350 0.7350 0 +0.04(+5.00%)
Nov 05, 2021 0.7200 0.7400 0.7000 0.7000 1,360 -0.01(-1.41%)
Nov 04, 2021 0.6900 0.7200 0.6500 0.7100 20,115 +0.01(+1.43%)
Nov 03, 2021 0.7275 0.7275 0.7000 0.7000 7,030 -0.03(-3.78%)
Nov 01, 2021 0.7275 0.7275 0.7275 30 -0.00(-0.34%)
Oct 29, 2021 0.7400 0.7400 0.7300 0.7300 6,564 +0.00(+0.00%)
Oct 28, 2021 0.7300 0.7300 0.7300 0.7300 501 -0.01(-1.35%)
Oct 27, 2021 0.7500 0.7600 0.7400 0.7400 48,398 -0.01(-1.32%)
Oct 26, 2021 0.7499 0.7600 0.7493 0.7499 136,227 +0.02(+2.73%)
Oct 25, 2021 0.7300 0.7300 0.7300 0.7300 7,783 +0.01(+1.35%)
Oct 22, 2021 0.7800 0.7800 0.7203 0.7203 1,075 -0.06(-7.65%)
Oct 21, 2021 0.7800 0.7800 0.7800 0.7800 10,003 +0.00(+0.00%)
Oct 20, 2021 0.7397 0.8000 0.7397 0.7800 59,640 +0.05(+6.85%)
Oct 19, 2021 0.7400 0.7495 0.7200 0.7300 11,600 -0.02(-2.67%)
Oct 18, 2021 0.6919 0.7500 0.6900 0.7500 45,444 +0.06(+8.49%)
Oct 15, 2021 0.6900 0.6913 0.6900 0.6913 2,220 +0.01(+1.66%)
Oct 14, 2021 0.6600 0.6900 0.6600 0.6800 6,500 -0.01(-1.45%)
Oct 12, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 11, 2021 0.7400 0.7500 0.6700 0.6800 61,365 +0.00(+0.00%)
Oct 08, 2021 0.7400 0.7400 0.6800 0.6800 4,005 -0.05(-6.85%)
Oct 07, 2021 0.7100 0.7400 0.7100 0.7300 8,502 +0.02(+2.10%)
Oct 06, 2021 0.6800 0.7200 0.6800 0.7150 14,965 -0.00(-0.63%)
Oct 05, 2021 0.6900 0.7500 0.6900 0.7195 16,605 +0.04(+5.81%)
Oct 04, 2021 0.6300 0.7300 0.6300 0.6800 25,371 +0.05(+7.94%)
Oct 01, 2021 0.6100 0.6300 0.6000 0.6300 7,302 +0.00(+0.00%)
Sep 30, 2021 0.6100 0.6300 0.6000 0.6300 8,165 -0.01(-1.55%)
Sep 29, 2021 0.6399 0.6399 0.6399 0.6399 100 +0.04(+6.65%)
Sep 28, 2021 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Sep 27, 2021 0.6000 0.6000 0.5900 0.6000 5,356 +0.00(+0.00%)
Sep 24, 2021 0.6000 0.6000 0.6000 0.6000 2,956 -0.01(-1.64%)
Sep 23, 2021 0.6350 0.6350 0.6100 0.6100 13,542 -0.01(-1.61%)
Sep 22, 2021 0.6300 0.6300 0.6100 0.6200 10,101 -0.02(-3.13%)
Sep 15, 2021 0.6400 0.6400 0.6400 0 -0.01(-0.78%)
Sep 14, 2021 0.6450 0.6450 0.6450 0.6450 139 +0.01(+0.78%)
Sep 13, 2021 0.6400 0.6500 0.6400 0.6400 6,510 +0.03(+5.61%)
Sep 10, 2021 0.6060 0.6400 0.6000 0.6060 11,000 -0.04(-6.77%)
Sep 09, 2021 0.6500 0.6500 0.6500 0.6500 2,000 -0.04(-5.80%)
Sep 08, 2021 0.6900 0.6900 0.6900 0.6900 1,950 +0.04(+6.15%)
Sep 07, 2021 0.6800 0.6800 0.6500 0.6500 4,102 -0.03(-4.41%)
Sep 02, 2021 0.6800 0.6800 0.6800 0 -0.00(-0.01%)
Sep 01, 2021 0.6801 0.6801 0.6801 0.6801 151 +0.00(+0.01%)
Aug 31, 2021 0.6700 0.7048 0.6700 0.6800 1,856 +0.00(+0.00%)
Aug 30, 2021 0.7000 0.7000 0.6800 0.6800 5,273 -0.03(-4.23%)
Aug 26, 2021 0.7100 0.7100 0.7100 16 +0.09(+14.50%)
Aug 25, 2021 0.6301 0.7200 0.6000 0.6201 74,013 -0.08(-11.41%)
Aug 23, 2021 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 19, 2021 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Aug 18, 2021 0.6350 0.7000 0.6350 0.7000 4,024 -0.05(-6.67%)
Aug 17, 2021 0.7000 0.7500 0.7000 0.7500 11,168 +0.07(+10.29%)
Aug 16, 2021 0.6800 0.6800 0.6800 0.6800 102 -0.04(-5.56%)
Aug 11, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.35%)
Aug 06, 2021 0.7175 0.7175 0.7175 0 -0.03(-4.33%)
Aug 05, 2021 0.7500 0.7500 0.7500 0.7500 4,520 +0.04(+5.63%)
Aug 03, 2021 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Aug 02, 2021 0.7200 0.7200 0.7200 0.7200 500 +0.04(+5.88%)
Jul 27, 2021 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jul 26, 2021 0.7000 0.7000 0.6800 0.7000 2,109 +0.00(+0.00%)
Jul 22, 2021 0.7000 0.7000 0.7000 1 +0.00(+0.00%)
Jul 21, 2021 0.6702 0.7000 0.6700 0.7000 19,735 -0.00(-0.01%)
Jul 20, 2021 0.7150 0.7150 0.6602 0.7001 10,000 -0.06(-7.88%)
Jul 16, 2021 0.7600 0.7600 0.7600 60 +0.08(+11.76%)
Jul 15, 2021 0.7200 0.7200 0.6800 0.6800 6,535 -0.04(-5.56%)
Jul 14, 2021 0.7200 0.7200 0.7200 0.7200 8,101 +0.00(+0.00%)
Jul 13, 2021 0.7300 0.7300 0.7200 0.7200 19,250 -0.05(-6.49%)
Jul 09, 2021 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jul 08, 2021 0.7400 0.7800 0.7400 0.7600 48,400 +0.02(+2.70%)
Jul 02, 2021 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jun 30, 2021 0.7000 0.7000 0.7000 3,797 +0.01(+1.45%)
Jun 29, 2021 0.7100 0.7100 0.6900 0.6900 23,439 -0.01(-1.43%)
Jun 28, 2021 0.7101 0.7101 0.7000 0.7000 31,015 +0.01(+1.45%)
Jun 25, 2021 0.6900 0.7250 0.6900 0.6900 13,592 -0.01(-1.43%)
Jun 24, 2021 0.7600 0.7600 0.7000 0.7000 3,500 -0.06(-7.89%)
Jun 23, 2021 0.7600 0.7600 0.7600 0.7600 1,013 +0.06(+8.57%)
Jun 21, 2021 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jun 18, 2021 0.6600 0.6700 0.6600 0.6700 9,023 +0.01(+1.52%)
Jun 17, 2021 0.7050 0.7050 0.6600 0.6600 14,446 -0.04(-6.38%)
Jun 15, 2021 0.7050 0.7050 0.7050 9 +0.00(+0.00%)
Jun 14, 2021 0.7050 0.7050 0.7050 0.7050 100 +0.02(+2.17%)
Jun 11, 2021 0.6850 0.6900 0.6850 0.6900 5,100 +0.02(+2.99%)
Jun 10, 2021 0.6700 0.6700 0.6700 0.6700 501 -0.02(-2.90%)
Jun 09, 2021 0.7700 0.8000 0.6900 0.6900 36,188 -0.08(-10.38%)
Jun 08, 2021 0.7600 0.7699 0.7600 0.7699 1,187 +0.04(+6.19%)
Jun 04, 2021 0.7250 0.7250 0.7250 0 +0.03(+3.57%)
Jun 03, 2021 0.7050 0.7050 0.7000 0.7000 1,891 -0.01(-1.41%)
Jun 02, 2021 0.7500 0.7500 0.7100 0.7100 7,252 +0.01(+1.43%)
Jun 01, 2021 0.7100 0.7500 0.7000 0.7000 3,253 +0.05(+7.66%)
May 28, 2021 0.6502 0.6502 0.6502 0.6502 130 -0.00(-0.73%)
May 27, 2021 0.7000 0.7000 0.6550 0.6550 3,500 -0.06(-9.03%)
May 25, 2021 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
May 21, 2021 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
May 20, 2021 0.7200 0.7200 0.6550 0.6700 10,000 -0.01(-1.47%)
May 19, 2021 0.7350 0.7350 0.6800 0.6800 2,500 +0.03(+3.82%)
May 18, 2021 0.6950 0.6950 0.6550 0.6550 750 +0.00(+0.00%)
May 14, 2021 0.6550 0.6550 0.6550 10 -0.06(-7.76%)
May 13, 2021 0.7200 0.7200 0.6509 0.7101 10,725 -0.02(-2.73%)
May 12, 2021 0.6599 0.8000 0.6598 0.7300 88,847 +0.07(+10.61%)
May 11, 2021 0.6600 0.6600 0.6600 0.6600 500 +0.03(+4.76%)
May 10, 2021 0.6625 0.6625 0.6300 0.6300 8,100 -0.04(-5.97%)
May 07, 2021 0.6400 0.6700 0.6400 0.6700 6,288 +0.00(+0.00%)
May 06, 2021 0.6700 0.6700 0.6700 0.6700 315 +0.01(+1.52%)
May 05, 2021 0.6600 0.6600 0.6300 0.6600 2,450 +0.00(+0.00%)
May 04, 2021 0.6600 0.6600 0.6600 0.6600 305 -0.01(-1.49%)
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.