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 30, 2013 1.750 1.840 1.750 1.840 15,487 +0.09(+5.14%)
Apr 29, 2013 1.600 1.750 1.600 1.750 19,053 +0.15(+9.37%)
Apr 25, 2013 1.600 1.600 1.600 1.600 0 +0.05(+3.23%)
Apr 24, 2013 1.610 1.610 1.550 1.550 13,500 -0.10(-6.06%)
Apr 23, 2013 1.550 1.650 1.550 1.650 6,415 -0.05(-2.94%)
Apr 22, 2013 1.700 1.700 1.650 1.700 550 +0.00(+0.00%)
Apr 19, 2013 1.690 1.700 1.690 1.700 491 +0.01(+0.59%)
Apr 18, 2013 1.690 1.690 1.690 1.690 1,000 +0.04(+2.42%)
Apr 17, 2013 1.650 1.650 1.650 1.650 7,385 +0.00(+0.00%)
Apr 16, 2013 1.650 1.650 1.600 1.650 5,327 +0.00(+0.00%)
Apr 15, 2013 1.720 1.720 1.635 1.650 18,513 -0.10(-5.71%)
Apr 12, 2013 1.800 1.800 1.720 1.750 8,025 +0.03(+1.74%)
Apr 11, 2013 1.720 1.720 1.720 1.720 2,000 -0.12(-6.52%)
Apr 10, 2013 1.800 1.840 1.650 1.840 9,700 +0.04(+2.22%)
Apr 09, 2013 1.790 1.800 1.790 1.800 216,925 +0.00(+0.00%)
Apr 08, 2013 1.810 1.850 1.710 1.800 9,424 -0.05(-2.70%)
Apr 05, 2013 1.850 1.850 1.840 1.850 15,170 +0.00(+0.00%)
Apr 04, 2013 1.850 1.900 1.850 1.850 54,100 +0.00(+0.00%)
Apr 03, 2013 1.870 1.870 1.850 1.850 13,377 -0.02(-1.07%)
Apr 02, 2013 2.000 2.000 1.850 1.870 26,648 -0.13(-6.50%)
Apr 01, 2013 1.960 2.000 1.920 2.000 64,816 +0.05(+2.56%)
Mar 28, 2013 2.000 2.000 1.900 1.950 44,281 -0.01(-0.51%)
Mar 27, 2013 1.920 2.140 1.910 1.960 57,965 -0.14(-6.67%)
Mar 26, 2013 1.990 2.180 1.940 2.100 65,949 +0.11(+5.53%)
Mar 25, 2013 1.930 2.000 1.850 1.990 74,583 +0.09(+4.74%)
Mar 22, 2013 1.940 1.940 1.850 1.900 38,778 -0.04(-2.06%)
Mar 21, 2013 1.760 2.000 1.740 1.940 132,303 +0.22(+12.79%)
Mar 20, 2013 1.700 1.730 1.650 1.720 10,396 +0.02(+1.18%)
Mar 19, 2013 1.700 1.700 1.650 1.700 2,300 +0.00(+0.00%)
Mar 18, 2013 1.700 1.700 1.700 1.700 200 +0.00(+0.00%)
Mar 15, 2013 1.720 1.720 1.650 1.700 11,175 +0.00(+0.00%)
Mar 14, 2013 1.640 1.740 1.640 1.700 12,747 +0.10(+6.25%)
Mar 13, 2013 1.600 1.650 1.600 1.600 10,015 -0.04(-2.44%)
Mar 12, 2013 1.650 1.690 1.640 1.640 8,692 +0.03(+1.86%)
Mar 11, 2013 1.650 1.650 1.610 1.610 1,115 +0.00(+0.00%)
Mar 08, 2013 1.620 1.660 1.610 1.610 7,850 +0.05(+3.21%)
Mar 07, 2013 1.550 1.700 1.550 1.560 2,438 +0.03(+1.96%)
Mar 06, 2013 1.710 1.730 1.520 1.530 31,629 -0.17(-10.00%)
Mar 05, 2013 1.750 1.750 1.680 1.700 106,429 -0.03(-1.73%)
Mar 04, 2013 1.700 1.730 1.620 1.730 8,204 +0.08(+4.85%)
Mar 01, 2013 1.660 1.710 1.650 1.650 46,429 +0.10(+6.45%)
Feb 28, 2013 1.640 1.650 1.550 1.550 9,054 -0.10(-6.06%)
Feb 27, 2013 1.630 1.650 1.610 1.650 7,036 +0.04(+2.48%)
Feb 26, 2013 1.610 1.610 1.610 1.610 3,700 -0.02(-1.23%)
Feb 22, 2013 1.620 1.630 1.600 1.630 16,017 +0.01(+0.62%)
Feb 21, 2013 1.600 1.650 1.600 1.620 3,875 -0.03(-1.82%)
Feb 20, 2013 1.600 1.650 1.600 1.650 1,150 +0.05(+3.12%)
Feb 19, 2013 1.660 1.660 1.600 1.600 5,408 -0.05(-3.03%)
Feb 15, 2013 1.550 1.650 1.550 1.650 3,350 +0.09(+5.77%)
Feb 14, 2013 1.600 1.650 1.560 1.560 18,318 +0.03(+1.96%)
Feb 13, 2013 1.560 1.560 1.530 1.530 1,493 -0.06(-3.77%)
Feb 12, 2013 1.550 1.590 1.550 1.590 1,475 +0.04(+2.58%)
Feb 11, 2013 1.520 1.550 1.520 1.550 65,780 +0.03(+1.97%)
Feb 08, 2013 1.510 1.540 1.510 1.520 45,175 +0.00(+0.00%)
Feb 07, 2013 1.500 1.520 1.500 1.520 110,096 +0.01(+0.66%)
Feb 06, 2013 1.500 1.510 1.500 1.510 450 +0.01(+0.67%)
Feb 04, 2013 1.520 1.550 1.500 1.500 3,400 -0.05(-3.23%)
Feb 01, 2013 1.590 1.590 1.530 1.550 4,500 -0.04(-2.52%)
Jan 31, 2013 1.690 1.690 1.510 1.590 12,260 -0.10(-5.92%)
Jan 30, 2013 1.520 1.700 1.500 1.690 26,910 +0.16(+10.46%)
Jan 29, 2013 1.520 1.530 1.460 1.530 40,842 +0.00(+0.00%)
Jan 28, 2013 1.500 1.530 1.500 1.530 101,403 +0.01(+0.66%)
Jan 25, 2013 1.520 1.520 1.520 1.520 2,400 -0.01(-0.65%)
Jan 24, 2013 1.530 1.530 1.480 1.530 2,907 +0.00(+0.00%)
Jan 23, 2013 1.470 1.530 1.470 1.530 41,200 +0.07(+4.79%)
Jan 22, 2013 1.450 1.480 1.450 1.460 26,403 -0.02(-1.35%)
Jan 18, 2013 1.450 1.480 1.450 1.480 13,777 +0.00(+0.00%)
Jan 17, 2013 1.450 1.480 1.430 1.480 29,332 +0.03(+2.07%)
Jan 16, 2013 1.440 1.450 1.400 1.450 28,311 +0.03(+2.11%)
Jan 15, 2013 1.300 1.420 1.300 1.420 112,273 +0.09(+6.77%)
Jan 14, 2013 1.320 1.330 1.300 1.330 16,064 +0.01(+0.76%)
Jan 12, 2013 1.310 1.320 1.300 1.320 91,173 +0.00(+0.00%)
Jan 11, 2013 1.310 1.320 1.300 1.320 91,173 +0.02(+1.54%)
Jan 10, 2013 1.300 1.300 1.300 1.300 6,700 -0.01(-0.76%)
Jan 09, 2013 1.280 1.310 1.280 1.310 38,675 +0.00(+0.00%)
Jan 08, 2013 1.280 1.310 1.260 1.310 24,062 +0.02(+1.55%)
Jan 07, 2013 1.290 1.290 1.250 1.290 603 +0.00(+0.00%)
Jan 04, 2013 1.290 1.290 1.290 1.290 143 +0.00(+0.00%)
Jan 03, 2013 1.240 1.290 1.220 1.290 29,665 +0.04(+3.20%)
Jan 02, 2013 1.250 1.250 1.250 1.250 11,000 -0.05(-3.85%)
Dec 31, 2012 1.300 1.300 1.300 1.300 19,300 +0.00(+0.00%)
Dec 28, 2012 1.310 1.310 1.240 1.300 31,753 +0.00(+0.00%)
Dec 27, 2012 1.300 1.300 1.270 1.300 29,425 +0.02(+1.56%)
Dec 26, 2012 1.240 1.280 1.200 1.280 193,709 +0.04(+3.23%)
Dec 24, 2012 1.240 1.280 1.230 1.240 34,278 +0.01(+0.81%)
Dec 21, 2012 1.260 1.260 1.190 1.230 25,553 -0.02(-1.60%)
Dec 20, 2012 1.250 1.250 1.230 1.250 494,529 +0.00(+0.00%)
Dec 19, 2012 1.250 1.260 1.250 1.250 6,430 +0.00(+0.00%)
Dec 18, 2012 1.220 1.250 1.200 1.250 25,875 +0.03(+2.46%)
Dec 17, 2012 1.220 1.220 1.220 1.220 1,500 +0.00(+0.00%)
Dec 14, 2012 1.210 1.220 1.210 1.220 18,250 +0.00(+0.00%)
Dec 13, 2012 1.220 1.220 1.220 1.220 7,945 -0.01(-0.81%)
Dec 12, 2012 1.240 1.240 1.230 1.230 2,700 -0.01(-0.81%)
Dec 11, 2012 1.250 1.250 1.200 1.240 26,086 -0.06(-4.62%)
Dec 10, 2012 1.200 1.300 1.200 1.300 6,850 +0.00(+0.00%)
Dec 07, 2012 1.270 1.310 1.270 1.300 3,080 +0.02(+1.56%)
Dec 06, 2012 1.320 1.320 1.280 1.280 3,875 -0.05(-3.76%)
Dec 05, 2012 1.330 1.340 1.330 1.330 9,250 +0.03(+2.31%)
Dec 04, 2012 1.300 1.350 1.300 1.300 9,950 +0.01(+0.78%)
Nov 30, 2012 1.300 1.300 1.290 1.290 300 -0.01(-0.77%)
Nov 29, 2012 1.270 1.310 1.270 1.300 9,149 +0.03(+2.36%)
Nov 28, 2012 1.270 1.280 1.270 1.270 8,599 -0.03(-2.31%)
Nov 27, 2012 1.300 1.340 1.275 1.300 17,700 -0.03(-2.26%)
Nov 26, 2012 1.290 1.350 1.290 1.330 1,975 +0.02(+1.53%)
Nov 24, 2012 1.300 1.310 1.290 1.310 2,098 +0.00(+0.00%)
Nov 23, 2012 1.300 1.310 1.290 1.310 2,098 +0.01(+0.77%)
Nov 20, 2012 1.300 1.300 1.300 1.300 0 -0.03(-2.26%)
Nov 19, 2012 1.300 1.330 1.300 1.330 2,000 +0.05(+3.91%)
Nov 16, 2012 1.300 1.340 1.270 1.280 51,174 -0.08(-5.88%)
Nov 15, 2012 1.390 1.390 1.280 1.360 21,228 +0.02(+1.49%)
Nov 14, 2012 1.390 1.390 1.340 1.340 4,728 -0.05(-3.60%)
Nov 13, 2012 1.300 1.410 1.250 1.390 46,895 +0.16(+13.01%)
Nov 12, 2012 1.200 1.240 1.200 1.230 6,310 +0.01(+0.82%)
Nov 09, 2012 1.210 1.220 1.200 1.220 3,535 +0.01(+0.83%)
Nov 08, 2012 1.240 1.240 1.210 1.210 10,087 -0.04(-3.20%)
Nov 07, 2012 1.250 1.250 1.200 1.250 19,050 -0.04(-3.10%)
Nov 06, 2012 1.290 1.290 1.290 1.290 1,000 -0.01(-0.77%)
Nov 05, 2012 1.260 1.300 1.210 1.300 10,560 +0.00(+0.00%)
Nov 02, 2012 1.300 1.300 1.300 1.300 1,300 +0.00(+0.00%)
Nov 01, 2012 1.250 1.300 1.250 1.300 1,300 +0.00(+0.00%)
Oct 31, 2012 1.250 1.440 1.250 1.300 36,265 +0.05(+4.00%)
Oct 26, 2012 1.250 1.250 1.250 0 +0.01(+0.81%)
Oct 25, 2012 1.240 1.250 1.240 1.240 16,994 +0.01(+0.81%)
Oct 24, 2012 1.200 1.230 1.200 1.230 4,500 +0.03(+2.50%)
Oct 23, 2012 1.170 1.250 1.170 1.200 1,185 -0.05(-4.00%)
Oct 19, 2012 1.250 1.250 1.250 1.250 4,750 +0.00(+0.00%)
Oct 18, 2012 1.250 1.250 1.250 1.250 810 +0.02(+1.63%)
Oct 17, 2012 1.250 1.300 1.230 1.230 15,098 -0.02(-1.60%)
Oct 16, 2012 1.200 1.310 1.200 1.250 5,042 -0.02(-1.57%)
Oct 15, 2012 1.270 1.310 1.270 1.270 16,146 -0.06(-4.51%)
Oct 12, 2012 1.270 1.330 1.270 1.330 885 +0.00(+0.00%)
Oct 11, 2012 1.330 1.330 1.330 1.330 250 +0.01(+0.76%)
Oct 10, 2012 1.330 1.330 1.280 1.320 20,777 -0.01(-0.75%)
Oct 09, 2012 1.330 1.330 1.330 1.330 5,639 +0.04(+3.10%)
Oct 08, 2012 1.350 1.360 1.280 1.290 17,400 -0.08(-5.84%)
Oct 06, 2012 1.350 1.370 1.350 1.370 22,550 +0.00(+0.00%)
Oct 05, 2012 1.350 1.370 1.350 1.370 22,550 +0.00(+0.00%)
Oct 04, 2012 1.350 1.380 1.350 1.370 5,100 -0.01(-0.72%)
Oct 03, 2012 1.300 1.380 1.300 1.380 22,775 +0.01(+0.73%)
Oct 02, 2012 1.380 1.380 1.370 1.370 17,300 +0.02(+1.48%)
Oct 01, 2012 1.380 1.400 1.290 1.350 13,523 -0.05(-3.57%)
Sep 28, 2012 1.400 1.400 1.330 1.400 26,254 -0.01(-0.71%)
Sep 27, 2012 1.370 1.410 1.370 1.410 24,525 +0.01(+0.71%)
Sep 26, 2012 1.400 1.400 1.370 1.400 13,972 +0.00(+0.00%)
Sep 25, 2012 1.400 1.400 1.400 1.400 4,820 +0.00(+0.00%)
Sep 24, 2012 1.400 1.400 1.375 1.400 48,155 +0.00(+0.00%)
Sep 21, 2012 1.400 1.400 1.360 1.400 41,944 +0.00(+0.00%)
Sep 20, 2012 1.350 1.440 1.350 1.400 4,607 -0.02(-1.41%)
Sep 19, 2012 1.450 1.450 1.400 1.420 45,803 -0.01(-0.70%)
Sep 18, 2012 1.430 1.450 1.350 1.430 10,964 +0.00(+0.00%)
Sep 17, 2012 1.450 1.450 1.400 1.430 33,575 -0.07(-4.67%)
Sep 14, 2012 1.500 1.500 1.450 1.500 600 +0.00(+0.00%)
Sep 13, 2012 1.450 1.500 1.450 1.500 5,492 +0.05(+3.45%)
Sep 12, 2012 1.450 1.540 1.450 1.450 2,700 +0.00(+0.00%)
Sep 11, 2012 1.550 1.550 1.450 1.450 12,350 -0.10(-6.45%)
Sep 10, 2012 1.550 1.600 1.500 1.550 12,750 +0.00(+0.00%)
Sep 07, 2012 1.530 1.550 1.420 1.550 4,285 +0.02(+1.31%)
Sep 06, 2012 1.600 1.600 1.500 1.530 12,256 -0.03(-1.92%)
Sep 05, 2012 1.550 1.560 1.550 1.560 2,011 +0.01(+0.65%)
Sep 04, 2012 1.550 1.600 1.500 1.550 8,091 +0.00(+0.00%)
Aug 31, 2012 1.540 1.550 1.540 1.550 5,000 +0.00(+0.00%)
Aug 30, 2012 1.500 1.550 1.500 1.550 6,450 +0.00(+0.00%)
Aug 29, 2012 1.550 1.550 1.450 1.550 8,799 +0.12(+8.39%)
Aug 27, 2012 1.550 1.550 1.430 1.430 12,885 -0.12(-7.74%)
Aug 24, 2012 1.550 1.550 1.550 1.550 7,000 +0.05(+3.33%)
Aug 23, 2012 1.470 1.600 1.400 1.500 8,314 -0.05(-3.23%)
Aug 22, 2012 1.400 1.550 1.400 1.550 13,091 +0.10(+6.90%)
Aug 21, 2012 1.500 1.500 1.410 1.450 11,999 -0.05(-3.33%)
Aug 20, 2012 1.450 1.500 1.450 1.500 28,898 +0.00(+0.00%)
Aug 17, 2012 1.500 1.500 1.490 1.500 2,503 +0.00(+0.00%)
Aug 16, 2012 1.450 1.500 1.350 1.500 6,900 +0.00(+0.00%)
Aug 15, 2012 1.490 1.500 1.450 1.500 2,010 +0.00(+0.00%)
Aug 14, 2012 1.320 1.500 1.320 1.500 1,200 +0.00(+0.00%)
Aug 13, 2012 1.500 1.500 1.500 1.500 950 +0.00(+0.00%)
Aug 11, 2012 1.500 1.500 1.400 1.500 9,350 +0.00(+0.00%)
Aug 10, 2012 1.500 1.500 1.400 1.500 9,350 +0.00(+0.00%)
Aug 09, 2012 1.350 1.600 1.300 1.500 74,919 +0.10(+7.14%)
Aug 08, 2012 1.250 1.400 1.250 1.400 8,975 +0.15(+12.00%)
Aug 07, 2012 1.200 1.250 1.180 1.250 26,467 +0.02(+1.63%)
Aug 06, 2012 1.230 1.230 1.230 1.230 4,322 +0.00(+0.00%)
Aug 03, 2012 1.190 1.230 1.190 1.230 4,750 +0.00(+0.00%)
Aug 02, 2012 1.160 1.230 1.160 1.230 1,350 +0.00(+0.00%)
Aug 01, 2012 1.210 1.230 1.140 1.230 12,155 -0.02(-1.60%)
Jul 31, 2012 3.070 1.700 1.200 1.250 26,762 +0.05(+4.17%)
Jul 30, 2012 1.140 1.210 1.140 1.200 8,004 +0.00(+0.00%)
Jul 27, 2012 1.200 1.200 1.140 1.200 3,969 +0.01(+0.84%)
Jul 26, 2012 1.190 1.190 1.190 1.190 500 +0.00(+0.00%)
Jul 25, 2012 1.200 1.200 1.190 1.190 909 -0.01(-0.83%)
Jul 24, 2012 1.200 1.200 1.200 1.200 900 +0.01(+0.84%)
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.