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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2004 11.89 11.95 11.89 11.90 2,800 +0.05(+0.42%)
Sep 29, 2004 11.92 11.92 11.85 11.85 8,400 +0.03(+0.21%)
Sep 28, 2004 11.85 11.85 11.82 11.82 1,200 +0.00(+0.00%)
Sep 27, 2004 11.82 11.82 11.82 11.82 2,000 +0.10(+0.85%)
Sep 24, 2004 11.75 11.75 11.72 11.72 800 -0.03(-0.21%)
Sep 23, 2004 11.80 11.80 11.75 11.75 800 -0.03(-0.21%)
Sep 22, 2004 11.78 11.78 11.78 11.78 800 +0.05(+0.43%)
Sep 21, 2004 11.75 11.75 11.69 11.72 6,800 -0.12(-1.05%)
Sep 20, 2004 11.85 11.85 11.85 11.85 800 -0.10(-0.84%)
Sep 17, 2004 12.03 12.03 11.93 11.95 12,800 -0.08(-0.62%)
Sep 16, 2004 12.03 12.03 12.03 12.03 800 +0.00(+0.00%)
Sep 15, 2004 12.03 12.03 12.03 12.03 400 +0.03(+0.21%)
Sep 14, 2004 12.03 12.03 11.99 12.00 32,800 -0.07(-0.62%)
Sep 13, 2004 12.25 12.25 12.07 12.07 7,600 -0.18(-1.43%)
Sep 10, 2004 12.18 12.25 12.18 12.25 14,800 +0.01(+0.04%)
Sep 09, 2004 12.25 12.25 12.13 12.24 23,200 -0.04(-0.29%)
Sep 08, 2004 12.07 12.28 12.07 12.28 18,400 +0.13(+1.07%)
Sep 07, 2004 12.18 12.18 12.10 12.15 6,000 -0.09(-0.78%)
Sep 03, 2004 12.23 12.25 12.23 12.24 1,200 -0.04(-0.29%)
Sep 02, 2004 12.31 12.31 12.28 12.28 2,400 +0.00(+0.00%)
Sep 01, 2004 12.25 12.37 12.25 12.28 12,800 -0.04(-0.37%)
Aug 31, 2004 12.30 12.32 12.30 12.32 1,600 -0.03(-0.20%)
Aug 30, 2004 12.37 12.37 12.35 12.35 1,200 -0.04(-0.28%)
Aug 27, 2004 12.34 12.38 12.34 12.38 800 +0.00(+0.00%)
Aug 26, 2004 12.40 12.40 12.33 12.38 10,400 -0.04(-0.36%)
Aug 25, 2004 12.50 12.53 12.25 12.43 36,000 -0.07(-0.56%)
Aug 24, 2004 12.45 12.55 12.44 12.50 8,800 +0.09(+0.73%)
Aug 23, 2004 12.70 12.70 12.41 12.41 13,600 -0.30(-2.40%)
Aug 20, 2004 12.50 12.95 12.50 12.71 99,600 +1.10(+9.47%)
Aug 19, 2004 11.62 11.62 11.62 11.62 400 +5.79(+99.40%)
Aug 17, 2004 5.888 5.902 5.825 5.825 38,600 -0.01(-0.21%)
Aug 16, 2004 5.838 5.838 5.838 5.838 400 +0.04(+0.65%)
Aug 13, 2004 5.713 5.800 5.713 5.800 28,000 +0.09(+1.53%)
Aug 12, 2004 5.725 5.725 5.713 5.713 9,600 -0.04(-0.65%)
Aug 11, 2004 5.750 5.765 5.750 5.750 8,000 +0.00(+0.00%)
Aug 10, 2004 5.730 5.750 5.713 5.750 1,400 +0.05(+0.88%)
Aug 09, 2004 5.688 5.720 5.688 5.700 3,800 +0.00(+0.00%)
Aug 06, 2004 5.700 5.700 5.700 5.700 200 +0.05(+0.88%)
Aug 05, 2004 5.575 5.650 5.567 5.650 2,400 +0.11(+1.94%)
Aug 04, 2004 5.527 5.543 5.527 5.543 600 +0.02(+0.32%)
Aug 03, 2004 5.510 5.525 5.510 5.525 400 +0.01(+0.14%)
Aug 02, 2004 5.525 5.562 5.513 5.518 4,600 +0.03(+0.46%)
Jul 30, 2004 5.525 5.525 5.450 5.492 17,200 -0.00(-0.09%)
Jul 29, 2004 5.457 5.497 5.457 5.497 800 +0.06(+1.06%)
Jul 28, 2004 5.375 5.440 5.375 5.440 4,000 +0.10(+1.78%)
Jul 27, 2004 5.325 5.345 5.317 5.345 2,200 +0.04(+0.85%)
Jul 26, 2004 5.350 5.350 5.300 5.300 4,000 -0.11(-2.08%)
Jul 23, 2004 5.400 5.438 5.400 5.412 2,200 +0.04(+0.70%)
Jul 22, 2004 5.350 5.375 5.325 5.375 3,400 -0.03(-0.46%)
Jul 21, 2004 5.362 5.400 5.362 5.400 1,000 +0.05(+0.98%)
Jul 20, 2004 5.348 5.348 5.348 5.348 1,400 +0.00(+0.00%)
Jul 19, 2004 5.338 5.348 5.338 5.348 400 +0.04(+0.66%)
Jul 16, 2004 5.312 5.312 5.300 5.312 1,000 -0.03(-0.47%)
Jul 15, 2004 5.327 5.375 5.327 5.338 2,400 -0.03(-0.51%)
Jul 14, 2004 5.338 5.412 5.338 5.365 4,800 -0.01(-0.19%)
Jul 13, 2004 5.438 5.438 5.375 5.375 3,600 -0.10(-1.83%)
Jul 12, 2004 5.487 5.487 5.475 5.475 1,400 -0.04(-0.68%)
Jul 09, 2004 5.463 5.513 5.463 5.513 2,800 +0.00(+0.07%)
Jul 08, 2004 5.513 5.513 5.500 5.509 1,200 -0.03(-0.52%)
Jul 07, 2004 5.500 5.537 5.500 5.537 7,800 -0.10(-1.77%)
Jul 06, 2004 5.725 5.725 5.500 5.638 26,200 -0.25(-4.25%)
Jul 02, 2004 5.888 5.888 5.888 5.888 6,000 -0.12(-1.92%)
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.