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 (%)
Jul 31, 2018 0.7800 0.9900 0.7800 0.9100 87,964 +0.13(+16.67%)
Jul 30, 2018 0.7800 0.7800 0.7800 0.7800 200 -0.01(-0.64%)
Jul 27, 2018 0.7850 0.7850 0.7850 0.7850 200 +0.02(+1.95%)
Jul 26, 2018 0.7600 0.7700 0.7350 0.7700 5,200 -0.00(-0.32%)
Jul 24, 2018 0.7725 0.7725 0.7725 30 -0.02(-2.22%)
Jul 23, 2018 0.7700 0.7900 0.7700 0.7900 16,100 +0.02(+2.60%)
Jul 20, 2018 0.7700 0.7700 0.7700 0.7700 5,000 -0.02(-2.28%)
Jul 17, 2018 0.7880 0.7880 0.7880 2 -0.01(-1.50%)
Jul 13, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jul 12, 2018 0.7700 0.7700 0.7700 0.7700 202 -0.03(-3.75%)
Jul 11, 2018 0.7800 0.8000 0.7800 0.8000 1,100 +0.01(+1.27%)
Jul 06, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 05, 2018 0.8100 0.8100 0.7900 0.7900 7,400 -0.01(-1.25%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 02, 2018 0.8000 0.8000 0.8000 0.8000 1,530 -0.02(-2.43%)
Jun 29, 2018 0.8199 0.8199 0.8199 0.8199 200 -0.00(-0.01%)
Jun 28, 2018 0.8200 0.8200 0.8200 0.8200 2,045 +0.01(+1.23%)
Jun 27, 2018 0.8599 0.8750 0.7700 0.8100 16,000 +0.01(+1.25%)
Jun 26, 2018 0.8000 0.8000 0.8000 0.8000 158 -0.02(-2.44%)
Jun 25, 2018 0.8600 0.8600 0.8200 0.8200 1,305 +0.00(+0.00%)
Jun 22, 2018 0.8500 0.8500 0.8200 0.8200 315 -0.01(-1.20%)
Jun 20, 2018 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Jun 19, 2018 0.8000 0.8000 0.8000 0.8000 2,000 -0.01(-1.23%)
Jun 18, 2018 0.7900 0.8100 0.7800 0.8100 9,603 -0.02(-2.41%)
Jun 15, 2018 0.8099 0.8099 0.8300 0 +0.02(+2.48%)
Jun 14, 2018 0.8099 0.8099 0.8099 0.8099 250 +0.01(+1.24%)
Jun 13, 2018 0.8000 0.8000 0.7900 0.8000 1,400 +0.00(+0.00%)
Jun 12, 2018 0.8000 0.8000 0.7600 0.8000 8,140 +0.02(+2.56%)
Jun 11, 2018 0.8000 0.8000 0.7600 0.7800 3,351 -0.02(-2.50%)
Jun 08, 2018 0.8000 0.8000 0.8000 0.8000 501 +0.05(+6.67%)
Jun 07, 2018 0.8599 0.8599 0.7500 0.7500 83,950 -0.05(-6.25%)
Jun 06, 2018 0.8101 0.9200 0.7950 0.8000 176,703 -0.04(-4.76%)
Jun 05, 2018 0.8100 0.8500 0.8000 0.8400 54,606 -0.06(-6.67%)
Jun 04, 2018 0.8500 0.9000 0.8000 0.9000 42,835 -0.01(-1.10%)
Jun 01, 2018 0.8500 0.9100 0.8500 0.9100 2,007 +0.00(+0.00%)
May 31, 2018 0.8500 0.9100 0.8500 0.9100 3,872 +0.02(+2.25%)
May 30, 2018 0.8999 0.8999 0.8500 0.8900 1,855 +0.00(+0.00%)
May 25, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 23, 2018 0.8900 0.8900 0.8900 0 +0.07(+8.54%)
May 22, 2018 0.8800 0.8800 0.8200 0.8200 20,900 -0.09(-9.89%)
May 21, 2018 0.9100 0.9100 0.9100 0.9100 6,000 +0.00(+0.00%)
May 18, 2018 0.9100 0.9100 0.9100 0.9100 100 -0.02(-2.15%)
May 17, 2018 0.8700 0.9300 0.8700 0.9300 3,200 +0.01(+1.10%)
May 16, 2018 0.8500 0.9199 0.8350 0.9199 32,200 +0.01(+1.10%)
May 15, 2018 0.9099 0.9100 0.9099 0.9099 51,373 +0.06(+7.05%)
May 14, 2018 0.8500 0.8500 0.8500 0.8500 2,721 +0.00(+0.00%)
May 11, 2018 0.8500 0.8500 0.8500 0.8500 12,899 -0.04(-4.49%)
May 10, 2018 0.9200 0.9200 0.8900 0.8900 2,700 -0.01(-1.11%)
May 09, 2018 0.9200 0.9300 0.9000 0.9000 37,500 -0.01(-1.10%)
May 08, 2018 0.9000 0.9300 0.9000 0.9100 12,685 +0.03(+3.41%)
May 07, 2018 0.9000 0.9000 0.8800 0.8800 3,894 -0.04(-4.35%)
May 04, 2018 0.9200 0.9200 0.9200 0.9200 999 +0.00(+0.00%)
May 03, 2018 0.9200 0.9200 0.9200 0.9200 200 +0.00(+0.00%)
May 02, 2018 0.9000 0.9200 0.9000 0.9200 6,700 +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.