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 28, 2022 0.5900 0 +0.00(+0.00%)
Nov 25, 2022 0.5900 0.5900 0.5900 0.5900 1,200 +0.01(+1.72%)
Nov 23, 2022 0.5800 0.5800 0.5800 0.5800 10,224 -0.02(-3.33%)
Nov 22, 2022 0.6101 0.6101 0.6000 0.6000 7,000 -0.01(-1.66%)
Nov 21, 2022 0.6101 0.6101 0.6101 0.6101 700 +0.01(+1.67%)
Nov 18, 2022 0.6201 0.6401 0.6001 0.6001 2,003 -0.01(-1.62%)
Nov 17, 2022 0.6300 0.6500 0.6051 0.6100 17,042 -0.04(-6.15%)
Nov 15, 2022 0.6500 0 -0.05(-7.14%)
Nov 09, 2022 0.7000 0 -0.01(-1.42%)
Nov 08, 2022 0.7205 0.7205 0.7007 0.7101 30,400 -0.01(-1.44%)
Nov 07, 2022 0.7205 0.7302 0.7205 0.7205 3,950 +0.02(+2.91%)
Nov 04, 2022 0.6950 0.8000 0.6950 0.7001 51,401 +0.02(+2.96%)
Nov 03, 2022 0.6700 0.6900 0.6700 0.6800 13,923 -0.01(-1.45%)
Oct 31, 2022 0.6900 0 +0.02(+2.99%)
Oct 28, 2022 0.6700 0.6700 0.6700 0.6700 5,100 +0.03(+4.69%)
Oct 27, 2022 0.6700 0.6700 0.6400 0.6400 1,250 -0.03(-4.48%)
Oct 26, 2022 0.6700 0.6700 0.6700 0.6700 5,750 +0.00(+0.00%)
Oct 25, 2022 0.6700 0.6900 0.6355 0.6700 20,034 +0.00(+0.00%)
Oct 24, 2022 0.6400 0.6700 0.6300 0.6700 38,833 +0.00(+0.00%)
Oct 21, 2022 0.6501 0.6800 0.6501 0.6700 18,310 +0.04(+6.35%)
Oct 20, 2022 0.5900 0.7000 0.5900 0.6300 28,870 +0.07(+12.50%)
Oct 19, 2022 0.5400 0.5794 0.5345 0.5600 26,155 +0.03(+5.66%)
Oct 18, 2022 0.5000 0.5350 0.5000 0.5300 14,323 +0.03(+6.00%)
Oct 17, 2022 0.4800 0.5000 0.4700 0.5000 9,290 -0.02(-3.85%)
Oct 14, 2022 0.5400 0.5900 0.5200 0.5200 28,500 -0.02(-3.70%)
Oct 13, 2022 0.5400 0.5400 0.5400 0.5400 200 +0.02(+3.85%)
Oct 11, 2022 0.5200 5 +0.00(+0.00%)
Oct 07, 2022 0.5200 0 +0.01(+1.96%)
Oct 06, 2022 0.4925 0.5100 0.4750 0.5100 5,100 +0.02(+4.08%)
Oct 04, 2022 0.4900 1 +0.00(+0.00%)
Sep 30, 2022 0.4900 1 +0.03(+6.52%)
Sep 23, 2022 0.4600 0 -0.04(-7.98%)
Sep 21, 2022 0.4999 0 -0.02(-3.87%)
Sep 14, 2022 0.5200 13 -0.01(-1.87%)
Sep 12, 2022 0.5299 0 +0.02(+4.93%)
Sep 09, 2022 0.5050 0.5050 0.5050 0.5050 275 +0.00(+0.00%)
Sep 06, 2022 0.5050 0 +0.01(+1.00%)
Sep 02, 2022 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Sep 01, 2022 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.66%)
Aug 31, 2022 0.4995 0.5190 0.4950 0.5190 2,400 +0.03(+5.70%)
Aug 30, 2022 0.4910 0.4910 0.4910 0.4910 2,000 -0.01(-1.80%)
Aug 29, 2022 0.5390 0.5390 0.4600 0.5000 10,574 +0.01(+1.01%)
Aug 26, 2022 0.4950 0.4950 0.4950 0.4950 3,533 -0.00(-0.80%)
Aug 24, 2022 0.4990 0 -0.04(-7.59%)
Aug 22, 2022 0.5400 0 +0.02(+3.85%)
Aug 18, 2022 0.5200 0 +0.02(+4.00%)
Aug 17, 2022 0.5000 0.5200 0.5000 0.5000 14,680 +0.00(+0.00%)
Aug 16, 2022 0.5500 0.5500 0.4800 0.5000 46,873 -0.05(-9.09%)
Aug 12, 2022 0.5500 0 +0.01(+1.89%)
Aug 11, 2022 0.5699 0.5700 0.5300 0.5398 10,500 +0.01(+1.85%)
Aug 10, 2022 0.5300 0.5300 0.5300 0.5300 198 -0.06(-10.09%)
Aug 05, 2022 0.5895 0 -0.01(-1.67%)
Aug 04, 2022 0.5500 0.5995 0.5500 0.5995 7,663 +0.07(+13.11%)
Aug 03, 2022 0.5800 0.5800 0.5300 0.5300 38,250 -0.02(-3.64%)
Aug 01, 2022 0.5500 10 -0.05(-8.33%)
Jul 29, 2022 0.5700 0.6000 0.5700 0.6000 26,300 +0.03(+5.26%)
Jul 28, 2022 0.5700 0.5700 0.5700 0.5700 10,000 +0.01(+1.79%)
Jul 27, 2022 0.5500 0.5600 0.5500 0.5600 4,500 -0.01(-1.32%)
Jul 22, 2022 0.5675 0 +0.00(+0.00%)
Jul 21, 2022 0.5725 0.5725 0.5675 0.5675 1,300 -0.01(-1.73%)
Jul 20, 2022 0.5775 0.5775 0.5775 0.5775 3,000 +0.01(+1.32%)
Jul 14, 2022 0.5700 20 -0.04(-5.79%)
Jul 12, 2022 0.6050 25 -0.01(-0.82%)
Jul 08, 2022 0.6100 0 +0.04(+7.49%)
Jul 07, 2022 0.5675 0.5675 0.5675 0.5675 1,000 +0.00(+0.00%)
Jul 06, 2022 0.5675 0.5675 0.5675 0.5675 1,950 -0.00(-0.53%)
Jul 05, 2022 0.5800 0.5853 0.5705 0.5705 5,050 -0.01(-1.64%)
Jul 01, 2022 0.6005 0.6005 0.5800 0.5800 2,000 -0.02(-3.41%)
Jun 30, 2022 0.6005 0.6005 0.6005 0.6005 1,043 -0.02(-3.15%)
Jun 28, 2022 0.6200 0 +0.01(+1.56%)
Jun 24, 2022 0.6105 0 -0.01(-1.53%)
Jun 23, 2022 0.6800 0.6800 0.6000 0.6200 17,500 -0.07(-9.49%)
Jun 22, 2022 0.6400 0.6850 0.6100 0.6850 11,000 +0.02(+3.68%)
Jun 21, 2022 0.6700 0.6700 0.6607 0.6607 3,550 +0.04(+6.56%)
Jun 17, 2022 0.6699 0.6699 0.6200 0.6200 950 -0.02(-3.83%)
Jun 16, 2022 0.6853 0.6853 0.6055 0.6447 47,500 -0.04(-5.19%)
Jun 15, 2022 0.6800 0.6900 0.6800 0.6800 1,768 -0.01(-1.45%)
Jun 13, 2022 0.6900 588 +0.00(+0.73%)
Jun 10, 2022 0.6855 0.7000 0.6805 0.6850 3,240 -0.01(-0.77%)
Jun 08, 2022 0.6903 5 -0.02(-2.65%)
Jun 07, 2022 0.6948 0.7395 0.6948 0.7091 45,700 +0.02(+2.77%)
Jun 06, 2022 0.6995 0.6995 0.6900 0.6900 7,250 -0.01(-1.36%)
Jun 03, 2022 0.7000 0.7100 0.6805 0.6995 22,725 +0.02(+2.87%)
Jun 02, 2022 0.6900 0.6900 0.6800 0.6800 5,000 -0.01(-1.45%)
Jun 01, 2022 0.6900 0.6900 0.6900 0.6900 1,001 -0.01(-1.43%)
May 31, 2022 0.7000 0.7000 0.7000 0.7000 1,070 +0.01(+1.45%)
May 27, 2022 0.6610 0.6900 0.6610 0.6900 2,635 +0.00(+0.00%)
May 26, 2022 0.6900 0.6900 0.6900 0.6900 3,900 -0.01(-1.43%)
May 25, 2022 0.6850 0.7000 0.6850 0.7000 21,163 +0.02(+2.94%)
May 24, 2022 0.6825 0.6825 0.6800 0.6800 3,627 -0.01(-0.73%)
May 23, 2022 0.6850 0.6995 0.6850 0.6850 4,041 -0.00(-0.65%)
May 20, 2022 0.6825 0.6995 0.6825 0.6895 5,951 -0.00(-0.07%)
May 19, 2022 0.6994 0.6995 0.6700 0.6900 49,000 +0.04(+5.99%)
May 18, 2022 0.6510 0.6510 0.6510 0.6510 200 -0.03(-4.26%)
May 16, 2022 0.6800 0 +0.04(+6.25%)
May 13, 2022 0.6495 0.6500 0.6400 0.6400 41,100 +0.01(+1.59%)
May 12, 2022 0.6305 0.6305 0.6300 0.6300 20,000 -0.00(-0.28%)
May 11, 2022 0.6500 0.6700 0.6318 0.6318 5,660 -0.08(-11.01%)
May 10, 2022 0.7100 0.7100 0.7100 0.7100 250 -0.01(-1.39%)
May 09, 2022 0.7200 0.7200 0.7200 0.7200 300 +0.01(+1.41%)
May 06, 2022 0.6905 0.7100 0.6905 0.7100 1,336 -0.01(-1.39%)
May 05, 2022 0.7200 0.7200 0.7200 0.7200 1,200 +0.00(+0.00%)
May 04, 2022 0.6825 0.7500 0.6705 0.7200 140,500 +0.05(+7.46%)
May 03, 2022 0.6595 0.6700 0.6595 0.6700 24,870 +0.01(+1.59%)
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.