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 )

1.210 -0.130 (-9.70%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jun 30, 2003 3.982 4.075 3.980 4.062 6,800 +0.09(+2.20%)
Jun 27, 2003 3.987 3.987 3.973 3.975 51,200 +0.00(+0.00%)
Jun 26, 2003 3.985 3.985 3.975 3.975 8,400 -0.00(-0.13%)
Jun 25, 2003 4.008 4.037 3.980 3.980 9,600 -0.05(-1.30%)
Jun 24, 2003 4.100 4.100 4.032 4.032 10,400 -0.03(-0.74%)
Jun 23, 2003 4.125 4.125 4.062 4.062 53,000 -0.04(-0.98%)
Jun 20, 2003 4.105 4.105 4.103 4.103 21,600 -0.02(-0.55%)
Jun 19, 2003 4.125 4.125 4.103 4.125 30,800 +0.02(+0.55%)
Jun 18, 2003 4.100 4.130 4.100 4.103 2,800 -0.02(-0.55%)
Jun 17, 2003 4.062 4.150 4.060 4.125 5,800 +0.06(+1.54%)
Jun 16, 2003 4.050 4.062 4.000 4.062 12,000 +0.02(+0.43%)
Jun 13, 2003 4.062 4.062 4.045 4.045 42,600 -0.04(-1.04%)
Jun 12, 2003 4.088 4.088 4.088 4.088 1,000 +0.03(+0.62%)
Jun 11, 2003 4.075 4.075 4.062 4.062 600 -0.01(-0.31%)
Jun 10, 2003 4.117 4.117 4.075 4.075 40,400 -0.04(-0.91%)
Jun 09, 2003 4.050 4.112 4.030 4.112 5,200 +0.05(+1.23%)
Jun 06, 2003 4.053 4.062 4.053 4.062 4,000 +0.01(+0.31%)
Jun 05, 2003 3.962 4.062 3.962 4.050 14,000 +0.05(+1.25%)
Jun 04, 2003 3.998 4.000 3.998 4.000 7,400 +0.00(+0.00%)
Jun 03, 2003 3.978 4.000 3.978 4.000 4,200 +0.01(+0.25%)
Jun 02, 2003 3.990 3.990 3.990 3.990 600 -0.00(-0.06%)
May 30, 2003 4.013 4.030 3.993 3.993 2,800 +0.02(+0.38%)
May 29, 2003 3.938 3.987 3.938 3.978 19,600 +0.02(+0.57%)
May 28, 2003 3.962 3.962 3.955 3.955 2,600 -0.01(-0.19%)
May 27, 2003 3.962 3.962 3.962 3.962 6,000 +0.01(+0.32%)
May 23, 2003 4.013 4.013 3.950 3.950 66,600 -0.05(-1.25%)
May 22, 2003 3.980 4.000 3.980 4.000 4,000 +0.02(+0.50%)
May 21, 2003 3.980 3.980 3.980 3.980 1,200 +0.00(+0.13%)
May 20, 2003 3.975 3.975 3.962 3.975 5,000 +0.01(+0.32%)
May 19, 2003 4.062 4.062 3.950 3.962 11,000 -0.06(-1.55%)
May 16, 2003 4.075 4.075 4.025 4.025 5,200 -0.07(-1.83%)
May 15, 2003 4.100 4.100 4.100 4.100 800 -0.01(-0.30%)
May 14, 2003 4.112 4.112 4.112 4.112 1,000 -0.01(-0.30%)
May 13, 2003 4.125 4.125 4.125 4.125 2,200 +0.02(+0.55%)
May 12, 2003 4.103 4.103 4.103 4.103 2,000 -0.02(-0.55%)
May 09, 2003 4.150 4.150 4.125 4.125 1,000 -0.01(-0.30%)
May 08, 2003 4.237 4.237 4.138 4.138 6,400 -0.09(-2.07%)
May 07, 2003 4.188 4.225 4.188 4.225 3,800 +0.09(+2.30%)
May 06, 2003 4.098 4.130 4.098 4.130 2,400 +0.06(+1.54%)
May 05, 2003 4.015 4.070 4.015 4.067 8,000 +0.00(+0.06%)
May 02, 2003 4.037 4.088 4.037 4.065 9,000 +0.07(+1.63%)
May 01, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 30, 2003 4.000 4.000 4.000 4.000 200 -0.04(-0.93%)
Apr 29, 2003 4.037 4.037 4.037 4.037 200 +0.00(+0.00%)
Apr 28, 2003 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Apr 25, 2003 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Apr 24, 2003 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Apr 23, 2003 4.037 4.037 4.037 4.037 600 +0.05(+1.25%)
Apr 22, 2003 3.950 3.987 3.900 3.987 18,000 -0.03(-0.62%)
Apr 21, 2003 4.013 4.013 4.013 4.013 200 -0.01(-0.31%)
Apr 17, 2003 4.000 4.025 4.000 4.025 7,200 -0.01(-0.31%)
Apr 16, 2003 4.037 4.037 4.037 4.037 8,000 +0.04(+0.94%)
Apr 15, 2003 4.000 4.000 4.000 4.000 1,400 -0.02(-0.50%)
Apr 14, 2003 4.000 4.020 4.000 4.020 7,200 +0.06(+1.45%)
Apr 11, 2003 3.925 3.962 3.925 3.962 7,200 +0.02(+0.63%)
Apr 10, 2003 3.925 3.950 3.913 3.938 15,600 +0.04(+0.90%)
Apr 09, 2003 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Apr 08, 2003 3.902 3.902 3.902 3.902 600 +0.00(+0.00%)
Apr 07, 2003 3.888 3.925 3.875 3.902 19,200 -0.01(-0.26%)
Apr 04, 2003 3.913 3.913 3.862 3.913 14,400 -0.06(-1.63%)
Apr 03, 2003 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Apr 02, 2003 3.978 3.978 3.978 3.978 0 +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.