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 )

1.230 +0.020 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 29, 2023 6.590 6.790 6.450 6.630 31,543 +0.05(+0.76%)
Sep 28, 2023 6.670 6.742 6.540 6.580 27,691 -0.09(-1.35%)
Sep 27, 2023 6.960 6.960 6.670 6.670 93,070 -0.14(-2.06%)
Sep 26, 2023 6.800 6.900 6.620 6.810 66,730 -0.02(-0.29%)
Sep 25, 2023 6.770 6.940 6.820 6.830 24,432 +0.04(+0.59%)
Sep 22, 2023 6.870 6.955 6.690 6.790 93,854 -0.03(-0.44%)
Sep 21, 2023 7.050 7.070 6.770 6.820 50,790 -0.20(-2.85%)
Sep 20, 2023 6.930 7.150 6.930 7.020 48,981 +0.04(+0.57%)
Sep 19, 2023 6.970 7.000 6.710 6.980 27,371 +0.03(+0.43%)
Sep 18, 2023 7.120 7.170 6.810 6.950 54,997 -0.16(-2.25%)
Sep 15, 2023 7.130 7.280 7.075 7.110 91,287 -0.06(-0.84%)
Sep 14, 2023 7.110 7.320 7.050 7.170 41,494 +0.12(+1.70%)
Sep 13, 2023 7.140 7.270 7.050 7.050 19,370 -0.05(-0.70%)
Sep 12, 2023 7.260 7.370 7.100 7.100 36,907 -0.10(-1.39%)
Sep 11, 2023 7.430 7.780 7.170 7.200 26,262 -0.27(-3.61%)
Sep 08, 2023 7.720 7.720 7.320 7.470 27,958 +0.15(+2.05%)
Sep 07, 2023 7.470 7.635 7.310 7.320 42,355 -0.20(-2.66%)
Sep 06, 2023 7.690 7.829 7.300 7.520 33,757 -0.17(-2.15%)
Sep 05, 2023 7.710 7.918 7.450 7.685 63,964 -0.07(-0.84%)
Sep 01, 2023 7.630 7.890 7.570 7.750 36,352 +0.13(+1.71%)
Aug 31, 2023 7.770 7.870 7.600 7.620 17,161 -0.13(-1.68%)
Aug 30, 2023 7.660 8.120 7.510 7.750 38,936 +0.05(+0.65%)
Aug 29, 2023 7.690 7.720 7.540 7.700 19,444 +0.05(+0.65%)
Aug 28, 2023 7.650 8.100 7.450 7.650 50,310 -0.03(-0.39%)
Aug 25, 2023 7.640 7.980 7.460 7.680 25,643 +0.13(+1.72%)
Aug 24, 2023 7.269 7.605 7.150 7.550 38,244 +0.25(+3.42%)
Aug 23, 2023 7.200 7.300 7.130 7.300 7,986 +0.00(+0.00%)
Aug 22, 2023 7.180 7.410 7.030 7.300 56,263 +0.19(+2.67%)
Aug 21, 2023 7.320 7.500 7.020 7.110 40,034 -0.29(-3.92%)
Aug 18, 2023 7.460 7.460 7.290 7.400 60,196 -0.05(-0.67%)
Aug 17, 2023 7.651 7.651 7.360 7.450 58,948 -0.23(-2.99%)
Aug 16, 2023 7.550 7.680 7.450 7.680 20,625 +0.07(+0.92%)
Aug 15, 2023 7.900 7.900 7.410 7.610 43,541 -0.29(-3.67%)
Aug 14, 2023 7.690 7.900 7.410 7.900 77,374 +0.20(+2.60%)
Aug 11, 2023 7.510 7.700 7.300 7.700 29,173 +0.18(+2.39%)
Aug 10, 2023 7.610 7.610 7.300 7.520 33,048 -0.01(-0.13%)
Aug 09, 2023 7.870 7.900 7.450 7.530 48,797 -0.37(-4.68%)
Aug 08, 2023 8.180 8.220 7.880 7.900 50,563 -0.27(-3.30%)
Aug 07, 2023 7.210 8.300 7.210 8.170 92,450 +1.04(+14.59%)
Aug 04, 2023 7.900 8.000 6.950 7.130 230,097 -1.17(-14.10%)
Aug 03, 2023 8.160 8.445 8.100 8.300 80,269 +0.17(+2.09%)
Aug 02, 2023 8.300 8.305 8.100 8.130 41,274 -0.10(-1.22%)
Aug 01, 2023 8.220 8.340 8.150 8.230 73,105 -0.05(-0.60%)
Jul 31, 2023 8.640 8.690 8.200 8.280 201,897 -0.37(-4.28%)
Jul 28, 2023 8.770 8.842 8.600 8.650 144,215 -0.16(-1.82%)
Jul 27, 2023 9.030 9.060 8.720 8.810 97,026 -0.19(-2.11%)
Jul 26, 2023 9.010 9.170 8.750 9.000 92,006 -0.03(-0.33%)
Jul 25, 2023 9.460 9.840 8.850 9.030 259,591 -0.47(-4.95%)
Jul 24, 2023 9.510 9.850 9.410 9.500 38,588 +0.00(+0.00%)
Jul 21, 2023 9.730 9.850 9.500 9.500 28,095 -0.23(-2.36%)
Jul 20, 2023 10.14 10.14 9.730 9.730 10,772 -0.27(-2.70%)
Jul 19, 2023 10.10 10.13 9.860 10.00 13,716 -0.14(-1.38%)
Jul 18, 2023 9.760 10.14 9.760 10.14 6,457 +0.33(+3.36%)
Jul 17, 2023 9.790 10.04 9.730 9.810 25,922 +0.00(+0.00%)
Jul 14, 2023 9.972 9.972 9.800 9.810 8,624 -0.09(-0.91%)
Jul 13, 2023 10.00 10.00 9.820 9.900 22,057 +0.00(+0.00%)
Jul 12, 2023 9.890 10.12 9.800 9.900 12,744 +0.10(+1.02%)
Jul 11, 2023 10.22 10.23 9.800 9.800 24,999 -0.19(-1.90%)
Jul 10, 2023 10.01 10.24 9.965 9.990 21,470 -0.02(-0.20%)
Jul 07, 2023 10.35 10.59 9.940 10.01 21,513 -0.29(-2.82%)
Jul 06, 2023 10.52 10.52 10.20 10.30 8,435 -0.03(-0.29%)
Jul 05, 2023 10.70 10.73 10.31 10.33 21,959 -0.05(-0.48%)
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.