Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Apparel (NY: DLA )

2.640 +0.090 (+3.53%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 6.010 6.150 5.900 5.990 6,736 -0.21(-3.39%)
Apr 29, 2009 6.250 6.250 6.050 6.200 3,800 -0.05(-0.80%)
Apr 28, 2009 6.232 6.250 6.232 6.250 1,400 +0.11(+1.79%)
Apr 27, 2009 6.170 6.290 6.140 6.140 852 +0.06(+0.99%)
Apr 24, 2009 6.250 6.750 5.630 6.080 20,550 -0.12(-1.94%)
Apr 23, 2009 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Apr 22, 2009 5.900 6.200 5.900 6.200 5,400 +0.30(+5.08%)
Apr 21, 2009 6.000 6.000 5.830 5.900 3,890 -0.08(-1.34%)
Apr 20, 2009 5.840 6.000 5.840 5.980 5,250 +0.29(+5.10%)
Apr 17, 2009 5.300 5.690 5.300 5.690 11,550 +0.26(+4.79%)
Apr 16, 2009 5.190 5.430 5.190 5.430 3,300 +0.25(+4.83%)
Apr 15, 2009 5.150 5.180 5.150 5.180 200 +0.04(+0.78%)
Apr 14, 2009 5.090 5.140 5.090 5.140 200 +0.05(+0.98%)
Apr 13, 2009 5.000 5.090 4.920 5.090 450 +0.09(+1.80%)
Apr 09, 2009 5.000 5.000 4.990 5.000 2,900 +0.10(+2.04%)
Apr 08, 2009 4.900 4.910 4.890 4.900 3,000 +0.00(+0.00%)
Apr 07, 2009 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Apr 06, 2009 4.900 4.900 4.900 4.900 300 -0.04(-0.81%)
Apr 02, 2009 4.480 4.940 4.940 4.940 10,800 +0.61(+14.09%)
Mar 31, 2009 4.250 4.330 4.330 4.330 17,800 +0.06(+1.41%)
Mar 30, 2009 4.350 4.350 4.250 4.270 1,800 -0.03(-0.70%)
Mar 26, 2009 4.250 4.300 4.250 4.300 5,500 -0.10(-2.27%)
Mar 25, 2009 4.250 4.410 4.250 4.400 2,600 +0.00(+0.00%)
Mar 24, 2009 4.450 4.450 4.400 4.400 700 -0.20(-4.35%)
Mar 23, 2009 4.300 4.600 4.300 4.600 5,600 +0.18(+4.07%)
Mar 20, 2009 4.420 4.420 4.420 4.420 100 +0.07(+1.61%)
Mar 19, 2009 4.200 4.350 4.200 4.350 1,700 +0.27(+6.62%)
Mar 18, 2009 4.080 4.080 4.000 4.080 3,400 +0.03(+0.74%)
Mar 17, 2009 4.050 4.100 4.040 4.050 1,200 +0.04(+1.00%)
Mar 16, 2009 3.900 4.010 3.900 4.010 300 -0.05(-1.23%)
Mar 13, 2009 3.890 4.060 4.060 4.060 0 +0.00(+0.00%)
Mar 12, 2009 3.750 4.090 3.750 4.060 4,600 +0.31(+8.27%)
Mar 11, 2009 3.750 3.750 3.750 3.750 400 +0.00(+0.00%)
Mar 10, 2009 3.650 3.750 3.530 3.750 2,262 -0.01(-0.27%)
Mar 09, 2009 3.770 3.890 3.760 3.760 2,200 -0.13(-3.34%)
Mar 05, 2009 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Mar 04, 2009 3.810 3.890 3.810 3.890 400 -0.12(-2.99%)
Mar 02, 2009 4.250 4.250 3.710 4.010 11,602 -0.24(-5.65%)
Feb 27, 2009 4.150 4.250 4.000 4.250 0 +0.00(+0.00%)
Feb 26, 2009 4.060 4.260 4.060 4.250 3,900 +0.16(+3.91%)
Feb 25, 2009 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Feb 24, 2009 4.000 4.090 4.000 4.090 1,100 +0.09(+2.25%)
Feb 23, 2009 3.660 4.000 3.660 4.000 2,325 +0.00(+0.00%)
Feb 20, 2009 3.900 4.000 3.890 4.000 1,900 +0.00(+0.00%)
Feb 19, 2009 4.010 4.010 4.000 4.000 4,200 -0.01(-0.25%)
Feb 18, 2009 3.920 4.010 3.850 4.010 8,400 +0.20(+5.25%)
Feb 17, 2009 3.930 3.930 3.810 3.810 3,100 -0.24(-5.93%)
Feb 13, 2009 4.090 4.140 4.050 4.050 700 -0.10(-2.41%)
Feb 12, 2009 4.150 4.150 4.150 4.150 38,400 +0.00(+0.00%)
Feb 11, 2009 4.160 4.200 4.150 4.150 700 -0.15(-3.49%)
Feb 10, 2009 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 09, 2009 4.240 4.300 4.150 4.300 2,826 -0.01(-0.23%)
Feb 06, 2009 4.250 4.310 4.250 4.310 2,300 +0.06(+1.41%)
Feb 05, 2009 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 04, 2009 4.160 4.250 4.160 4.250 700 +0.06(+1.43%)
Feb 03, 2009 4.250 4.250 3.990 4.190 60,045 -0.06(-1.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.