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 (%)
Jul 31, 2003 3.925 3.940 3.925 3.925 5,800 -0.02(-0.38%)
Jul 30, 2003 3.928 3.998 3.928 3.940 5,400 -0.02(-0.38%)
Jul 29, 2003 3.975 3.975 3.955 3.955 2,200 -0.04(-1.12%)
Jul 28, 2003 3.965 4.000 3.950 4.000 2,800 +0.05(+1.27%)
Jul 25, 2003 3.975 3.975 3.947 3.950 3,200 +0.00(+0.06%)
Jul 24, 2003 3.982 3.982 3.947 3.947 2,600 -0.03(-0.69%)
Jul 23, 2003 4.013 4.013 3.975 3.975 1,000 +0.00(+0.00%)
Jul 22, 2003 3.958 4.000 3.955 3.975 5,200 +0.02(+0.63%)
Jul 21, 2003 3.962 3.962 3.950 3.950 1,800 -0.04(-0.94%)
Jul 18, 2003 3.962 3.987 3.962 3.987 7,200 -0.01(-0.31%)
Jul 17, 2003 3.950 4.000 3.947 4.000 6,000 +0.05(+1.27%)
Jul 16, 2003 3.950 3.950 3.950 3.950 600 +0.00(+0.00%)
Jul 15, 2003 3.950 3.950 3.950 3.950 1,000 +0.00(+0.00%)
Jul 14, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 11, 2003 3.950 3.950 3.950 3.950 400 +0.01(+0.32%)
Jul 10, 2003 3.938 3.938 3.938 3.938 400 -0.01(-0.32%)
Jul 09, 2003 3.913 3.950 3.913 3.950 8,200 +0.02(+0.57%)
Jul 08, 2003 4.075 4.075 3.928 3.928 17,200 -0.18(-4.50%)
Jul 07, 2003 4.075 4.112 4.075 4.112 2,800 +0.01(+0.37%)
Jul 03, 2003 4.107 4.107 4.098 4.098 1,600 -0.01(-0.24%)
Jul 02, 2003 4.107 4.107 4.107 4.107 200 +0.01(+0.18%)
Jul 01, 2003 4.100 4.100 4.100 4.100 800 +0.04(+0.92%)
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%)
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.