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 (%)
May 29, 2015 0.6300 0.6638 0.5300 0.6599 21,015 +0.04(+7.07%)
May 28, 2015 0.7298 0.7500 0.6163 0.6163 44,327 -0.11(-15.55%)
May 27, 2015 0.6800 0.7298 0.6499 0.7298 3,100 +0.10(+15.48%)
May 26, 2015 0.6320 0.6320 0.6320 0.6320 300 +0.03(+5.33%)
May 22, 2015 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
May 21, 2015 0.7200 0.7200 0.6500 0.7000 11,438 +0.05(+7.69%)
May 20, 2015 0.6550 0.6550 0.6500 0.6500 4,515 +0.02(+3.17%)
May 19, 2015 0.5899 0.6300 0.5899 0.6300 20,567 +0.04(+6.80%)
May 18, 2015 0.5899 0.5899 0.5899 0.5899 2,503 +0.02(+3.51%)
May 15, 2015 0.5900 0.5900 0.5301 0.5699 15,733 +0.03(+5.54%)
May 14, 2015 0.5400 0.5400 0.5400 0.5400 5,000 +0.02(+3.85%)
May 13, 2015 0.5200 0.5200 0.5200 0.5200 250 +0.01(+1.96%)
May 12, 2015 0.5200 0.5200 0.5000 0.5100 14,900 -0.01(-1.92%)
May 11, 2015 0.5100 0.5200 0.5100 0.5200 11,590 +0.01(+1.96%)
May 08, 2015 0.6300 0.6300 0.4950 0.5100 37,445 +0.01(+2.00%)
May 07, 2015 0.6400 0.6500 0.4900 0.5000 293,729 -0.14(-21.88%)
May 06, 2015 0.6500 0.6500 0.6250 0.6400 8,036 -0.06(-8.57%)
May 01, 2015 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Apr 30, 2015 0.6500 0.6500 0.6500 0.6500 2,000 -0.03(-3.70%)
Apr 29, 2015 0.6975 0.7000 0.6501 0.6750 9,245 -0.02(-2.88%)
Apr 28, 2015 0.7100 0.7200 0.6950 0.6950 11,263 -0.02(-3.34%)
Apr 27, 2015 0.6963 0.7190 0.6958 0.7190 8,082 +0.02(+2.71%)
Apr 24, 2015 0.7200 0.7200 0.7000 0.7000 49,310 +0.00(+0.00%)
Apr 23, 2015 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-2.23%)
Apr 22, 2015 0.7160 0.7160 0.7080 0.7160 7,866 -0.03(-4.53%)
Apr 17, 2015 0.7500 0.7500 0.7500 0 +0.02(+2.04%)
Apr 16, 2015 0.7001 0.7350 0.7000 0.7350 57,551 -0.02(-2.00%)
Apr 15, 2015 0.7000 0.7500 0.7000 0.7500 14,470 +0.03(+4.17%)
Apr 13, 2015 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 10, 2015 0.7200 0.7500 0.7000 0.7200 26,936 -0.03(-4.00%)
Apr 09, 2015 0.7101 0.7500 0.7101 0.7500 2,300 +0.04(+5.03%)
Apr 08, 2015 0.7500 0.7500 0.7141 0.7141 1,125 -0.04(-4.79%)
Apr 07, 2015 0.7500 0.7500 0.7250 0.7500 18,000 +0.00(+0.00%)
Apr 06, 2015 0.7500 0.7600 0.7500 0.7500 55,117 -0.01(-0.66%)
Apr 02, 2015 0.7550 0.7550 0.7550 0 -0.05(-5.63%)
Apr 01, 2015 0.8200 0.8200 0.8000 0.8000 3,000 -0.02(-2.44%)
Mar 31, 2015 0.8200 0.8200 0.8200 0.8200 5,000 +0.00(+0.00%)
Mar 30, 2015 0.8050 0.8200 0.8050 0.8200 11,000 +0.02(+1.88%)
Mar 27, 2015 0.8050 0.8050 0.8049 0.8049 1,000 -0.02(-1.84%)
Mar 26, 2015 0.8350 0.8350 0.7500 0.8200 66,017 -0.01(-1.44%)
Mar 25, 2015 0.8320 0.8320 0.8320 0.8320 2,000 -0.05(-5.45%)
Mar 24, 2015 0.8300 0.8800 0.8300 0.8800 2,902 +0.03(+3.53%)
Mar 23, 2015 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Mar 20, 2015 0.8500 0.8500 0.8500 0.8500 3,100 +0.00(+0.00%)
Mar 19, 2015 0.8500 0.8500 0.8500 0.8500 2,000 +0.04(+4.94%)
Mar 18, 2015 0.8400 0.8400 0.8100 0.8100 7,700 +0.00(+0.00%)
Mar 17, 2015 0.8300 0.8300 0.8001 0.8100 13,833 -0.01(-1.23%)
Mar 16, 2015 0.8500 0.8500 0.8200 0.8200 5,796 -0.07(-7.86%)
Mar 13, 2015 0.8500 0.8900 0.8500 0.8900 2,879 +0.05(+5.95%)
Mar 12, 2015 0.8800 0.8800 0.7808 0.8400 3,832 -0.04(-4.55%)
Mar 11, 2015 0.8800 0.8800 0.8800 0.8800 4,222 +0.00(+0.00%)
Mar 09, 2015 0.8800 0.8800 0.8800 6 +0.00(+0.00%)
Mar 06, 2015 0.8800 0.8800 0.8400 0.8800 2,380 +0.01(+1.15%)
Mar 05, 2015 0.8500 0.8700 0.7803 0.8700 2,951 +0.02(+2.35%)
Mar 04, 2015 0.8500 0.8500 0.8500 0.8500 5,000 +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.