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

Delta Apparel (NY: DLA )

1.340 -0.140 (-9.46%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 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 (%)
Oct 31, 2003 4.045 4.060 4.045 4.060 2,600 +0.01(+0.37%)
Oct 30, 2003 4.045 4.045 4.045 4.045 0 +0.00(+0.00%)
Oct 29, 2003 4.053 4.053 4.045 4.045 6,600 -0.11(-2.53%)
Oct 28, 2003 4.138 4.150 4.138 4.150 1,000 +0.05(+1.22%)
Oct 27, 2003 4.058 4.100 4.058 4.100 2,600 +0.06(+1.42%)
Oct 24, 2003 4.062 4.062 4.043 4.043 2,600 +0.04(+1.06%)
Oct 23, 2003 4.025 4.025 4.000 4.000 15,600 -0.02(-0.56%)
Oct 22, 2003 4.022 4.022 4.022 4.022 2,200 +0.06(+1.51%)
Oct 21, 2003 3.987 3.995 3.962 3.962 19,600 -0.04(-0.94%)
Oct 20, 2003 4.000 4.000 4.000 4.000 3,000 +0.01(+0.31%)
Oct 17, 2003 3.825 4.018 3.825 3.987 35,400 +0.21(+5.56%)
Oct 16, 2003 3.777 3.777 3.777 3.777 0 +0.00(+0.00%)
Oct 15, 2003 3.777 3.777 3.777 3.777 600 +0.00(+0.07%)
Oct 14, 2003 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Oct 13, 2003 3.775 3.775 3.775 3.775 0 -0.00(-0.07%)
Oct 10, 2003 3.777 3.777 3.777 3.777 0 +0.00(+0.00%)
Oct 09, 2003 3.777 3.777 3.777 3.777 200 +0.00(+0.07%)
Oct 08, 2003 3.775 3.775 3.775 3.775 4,200 -0.02(-0.66%)
Oct 07, 2003 3.800 3.800 3.800 3.800 600 +0.02(+0.46%)
Oct 06, 2003 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Oct 03, 2003 3.783 3.783 3.783 3.783 5,400 -0.00(-0.13%)
Oct 02, 2003 3.788 3.788 3.788 3.788 1,000 +0.04(+0.93%)
Oct 01, 2003 3.775 3.808 3.750 3.752 9,200 -0.02(-0.60%)
Sep 30, 2003 3.750 3.775 3.750 3.775 4,800 +0.02(+0.67%)
Sep 29, 2003 3.750 3.750 3.750 3.750 1,600 +0.00(+0.00%)
Sep 26, 2003 3.750 3.750 3.750 3.750 13,600 -0.00(-0.13%)
Sep 25, 2003 3.812 3.812 3.812 3.755 4,600 -0.06(-1.44%)
Sep 24, 2003 3.788 3.810 3.788 3.810 3,000 -0.06(-1.61%)
Sep 23, 2003 3.873 3.873 3.873 3.873 0 +0.00(+0.00%)
Sep 22, 2003 3.850 3.890 3.817 3.873 11,800 -0.02(-0.58%)
Sep 19, 2003 3.810 3.810 3.810 3.895 14,400 +0.08(+2.10%)
Sep 18, 2003 3.815 3.815 3.815 3.815 200 -0.01(-0.26%)
Sep 17, 2003 3.797 3.797 3.797 3.825 14,600 +0.01(+0.33%)
Sep 16, 2003 3.812 3.812 3.812 3.812 600 +0.04(+0.99%)
Sep 15, 2003 3.800 3.800 3.750 3.775 7,200 +0.02(+0.67%)
Sep 12, 2003 3.780 3.783 3.750 3.750 15,000 -0.01(-0.33%)
Sep 11, 2003 3.740 3.763 3.740 3.763 4,800 +0.04(+1.01%)
Sep 10, 2003 3.777 3.777 3.725 3.725 29,600 -0.05(-1.32%)
Sep 09, 2003 3.913 3.913 3.775 3.775 16,000 -0.16(-4.13%)
Sep 08, 2003 3.900 3.938 3.900 3.938 800 +0.01(+0.32%)
Sep 05, 2003 3.875 3.925 3.875 3.925 2,200 +0.04(+0.96%)
Sep 04, 2003 4.050 4.050 3.750 3.888 28,600 -0.18(-4.48%)
Sep 03, 2003 3.925 4.162 3.925 4.070 33,400 +0.08(+1.88%)
Sep 02, 2003 3.862 4.000 3.862 3.995 20,800 +0.13(+3.43%)
Aug 29, 2003 3.845 3.862 3.845 3.862 6,600 +0.02(+0.65%)
Aug 28, 2003 3.837 3.837 3.837 3.837 1,000 -0.01(-0.32%)
Aug 27, 2003 3.825 3.850 3.825 3.850 7,200 +0.02(+0.65%)
Aug 26, 2003 3.822 3.825 3.800 3.825 18,400 +0.01(+0.20%)
Aug 25, 2003 3.862 3.862 3.803 3.817 12,000 -0.04(-1.17%)
Aug 22, 2003 3.900 3.900 3.862 3.862 2,200 -0.05(-1.28%)
Aug 20, 2003 3.935 3.935 3.913 3.913 1,200 -0.01(-0.32%)
Aug 19, 2003 3.975 3.975 3.897 3.925 15,400 +0.07(+1.88%)
Aug 18, 2003 3.862 3.862 3.853 3.853 7,200 -0.02(-0.64%)
Aug 15, 2003 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Aug 14, 2003 3.853 3.877 3.853 3.877 1,200 +0.00(+0.06%)
Aug 13, 2003 3.888 3.888 3.875 3.875 4,800 -0.06(-1.59%)
Aug 12, 2003 3.938 3.938 3.938 3.938 600 +0.01(+0.32%)
Aug 11, 2003 3.915 3.975 3.877 3.925 12,400 -0.03(-0.70%)
Aug 08, 2003 3.953 3.953 3.953 3.953 200 -0.02(-0.63%)
Aug 07, 2003 3.962 3.978 3.953 3.978 2,600 +0.00(+0.06%)
Aug 06, 2003 3.900 3.975 3.900 3.975 4,800 +0.05(+1.27%)
Aug 05, 2003 3.945 3.947 3.900 3.925 7,000 -0.02(-0.38%)
Aug 04, 2003 3.938 3.940 3.938 3.940 4,200 -0.04(-0.88%)
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.