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 (%)
Feb 28, 2003 3.725 3.725 3.715 3.715 1,800 -0.04(-0.93%)
Feb 27, 2003 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Feb 26, 2003 3.825 3.825 3.750 3.750 4,400 -0.12(-3.23%)
Feb 25, 2003 3.995 3.995 3.875 3.875 4,600 -0.09(-2.21%)
Feb 24, 2003 3.935 3.962 3.935 3.962 3,400 +0.06(+1.60%)
Feb 21, 2003 3.925 3.925 3.900 3.900 1,800 -0.02(-0.64%)
Feb 20, 2003 3.925 3.925 3.925 3.925 400 +0.00(+0.00%)
Feb 19, 2003 3.925 3.925 3.925 3.925 200 +0.00(+0.00%)
Feb 18, 2003 3.925 3.925 3.925 3.925 400 -0.03(-0.63%)
Feb 14, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 13, 2003 3.962 3.962 3.950 3.950 2,000 -0.02(-0.63%)
Feb 12, 2003 3.962 3.975 3.925 3.975 4,800 -0.02(-0.62%)
Feb 11, 2003 3.987 4.018 3.987 4.000 23,800 +0.04(+0.95%)
Feb 10, 2003 3.925 3.962 3.925 3.962 2,200 +0.07(+1.86%)
Feb 07, 2003 3.900 3.900 3.890 3.890 1,600 -0.03(-0.89%)
Feb 06, 2003 3.925 3.925 3.925 3.925 400 -0.06(-1.57%)
Feb 05, 2003 3.987 3.987 3.987 3.987 2,000 +0.01(+0.31%)
Feb 04, 2003 3.975 3.975 3.975 3.975 400 +0.04(+0.95%)
Feb 03, 2003 3.938 3.938 3.938 3.938 400 -0.03(-0.69%)
Jan 30, 2003 4.003 4.003 3.965 3.965 1,000 -0.07(-1.80%)
Jan 29, 2003 4.037 4.037 4.037 4.037 1,000 -0.03(-0.62%)
Jan 28, 2003 3.938 4.062 3.938 4.062 14,600 +0.11(+2.85%)
Jan 27, 2003 4.062 4.062 3.938 3.950 17,000 -0.12(-3.07%)
Jan 24, 2003 4.100 4.100 4.075 4.075 9,200 -0.04(-0.91%)
Jan 23, 2003 4.075 4.112 4.062 4.112 3,600 +0.05(+1.29%)
Jan 22, 2003 4.013 4.060 4.008 4.060 2,800 +0.03(+0.87%)
Jan 21, 2003 3.950 4.050 3.950 4.025 19,800 +0.11(+2.88%)
Jan 17, 2003 3.917 3.938 3.913 3.913 12,600 +0.00(+0.00%)
Jan 16, 2003 3.877 3.913 3.877 3.913 800 +0.05(+1.29%)
Jan 15, 2003 3.805 3.862 3.775 3.862 4,000 +0.07(+1.98%)
Jan 14, 2003 3.788 3.788 3.788 3.788 0 +0.00(+0.00%)
Jan 13, 2003 3.750 3.788 3.750 3.788 2,200 +0.01(+0.33%)
Jan 10, 2003 3.775 3.775 3.775 3.775 600 -0.03(-0.72%)
Jan 09, 2003 3.803 3.803 3.803 3.803 0 +0.00(+0.00%)
Jan 08, 2003 3.803 3.803 3.803 3.803 0 +0.00(+0.00%)
Jan 07, 2003 3.750 3.815 3.750 3.803 22,800 +0.07(+1.81%)
Jan 06, 2003 3.763 3.763 3.735 3.735 1,000 -0.06(-1.52%)
Jan 03, 2003 3.792 3.792 3.792 3.792 1,600 +0.00(+0.07%)
Jan 02, 2003 3.812 3.815 3.790 3.790 1,800 -0.06(-1.56%)
Dec 31, 2002 3.825 3.862 3.825 3.850 1,000 -0.01(-0.32%)
Dec 30, 2002 3.862 3.862 3.862 3.862 600 +0.04(+0.98%)
Dec 27, 2002 3.922 3.922 3.825 3.825 7,400 -0.08(-2.11%)
Dec 26, 2002 3.900 3.920 3.875 3.908 4,000 +0.04(+1.10%)
Dec 24, 2002 3.865 3.865 3.865 3.865 200 -0.01(-0.26%)
Dec 23, 2002 3.862 3.922 3.862 3.875 2,400 +0.01(+0.32%)
Dec 20, 2002 3.875 3.913 3.862 3.862 4,400 +0.01(+0.32%)
Dec 19, 2002 3.900 3.917 3.850 3.850 1,000 -0.07(-1.72%)
Dec 18, 2002 3.900 3.917 3.900 3.917 3,200 +0.02(+0.45%)
Dec 17, 2002 3.865 3.900 3.865 3.900 1,600 +0.00(+0.00%)
Dec 16, 2002 3.775 3.900 3.775 3.900 6,400 +0.16(+4.35%)
Dec 13, 2002 3.590 3.737 3.590 3.737 5,600 +0.15(+4.33%)
Dec 12, 2002 3.583 3.583 3.583 3.583 0 +0.00(+0.00%)
Dec 11, 2002 3.583 3.583 3.583 3.583 200 +0.00(+0.00%)
Dec 10, 2002 3.583 3.583 3.583 3.583 400 +0.00(+0.00%)
Dec 09, 2002 3.638 3.638 3.583 3.583 5,600 -0.09(-2.45%)
Dec 06, 2002 3.678 3.700 3.672 3.672 2,800 +0.01(+0.27%)
Dec 05, 2002 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
Dec 04, 2002 3.650 3.663 3.650 3.663 600 -0.05(-1.35%)
Dec 03, 2002 3.745 3.745 3.712 3.712 1,000 -0.03(-0.87%)
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.