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 )

1.370 -0.090 (-6.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2009 8.450 8.450 8.450 8.450 100 -0.05(-0.59%)
Jul 30, 2009 8.560 8.560 7.720 8.500 2,145 -0.07(-0.82%)
Jul 29, 2009 8.590 8.590 8.570 8.570 300 -0.03(-0.35%)
Jul 28, 2009 8.500 8.600 8.460 8.600 1,600 +0.00(+0.00%)
Jul 27, 2009 8.470 8.600 8.400 8.600 12,889 +0.10(+1.18%)
Jul 24, 2009 8.650 8.650 8.500 8.500 165 -0.15(-1.73%)
Jul 23, 2009 8.000 8.650 7.932 8.650 22,879 +0.71(+8.93%)
Jul 22, 2009 7.900 7.950 7.900 7.941 300 +0.24(+3.13%)
Jul 21, 2009 7.650 7.800 7.590 7.700 1,350 +0.20(+2.67%)
Jul 20, 2009 7.000 7.650 7.000 7.500 3,213 +0.50(+7.14%)
Jul 17, 2009 6.800 7.000 6.800 7.000 3,200 +0.20(+2.94%)
Jul 16, 2009 6.700 6.850 6.650 6.800 12,150 -0.02(-0.29%)
Jul 15, 2009 6.750 6.820 6.650 6.820 3,790 +0.15(+2.25%)
Jul 13, 2009 6.690 6.670 6.670 6.670 4,900 -0.04(-0.60%)
Jul 10, 2009 6.600 6.710 6.590 6.710 2,800 -0.02(-0.30%)
Jul 09, 2009 6.690 6.730 6.680 6.730 1,600 +0.05(+0.75%)
Jul 07, 2009 6.740 6.680 6.680 6.680 1,700 -0.12(-1.76%)
Jul 06, 2009 6.810 6.820 6.795 6.800 11,023 -0.07(-1.02%)
Jul 02, 2009 6.865 6.870 6.860 6.870 300 -0.02(-0.29%)
Jul 01, 2009 6.900 6.990 6.890 6.890 2,350 +0.01(+0.15%)
Jun 30, 2009 6.850 6.890 6.850 6.880 2,600 +0.04(+0.58%)
Jun 29, 2009 6.700 6.840 6.700 6.840 3,688 -0.01(-0.14%)
Jun 26, 2009 6.850 6.850 6.850 6.850 200 +0.14(+2.03%)
Jun 24, 2009 6.650 6.713 6.713 6.713 2,560 -0.14(-1.99%)
Jun 23, 2009 6.850 6.850 6.750 6.850 2,600 +0.13(+1.93%)
Jun 22, 2009 6.850 6.850 6.350 6.720 11,558 -0.22(-3.17%)
Jun 19, 2009 6.930 6.940 6.930 6.940 500 +0.06(+0.94%)
Jun 18, 2009 6.875 6.875 6.875 6.875 200 +0.05(+0.67%)
Jun 17, 2009 6.840 6.850 6.690 6.830 3,227 -0.07(-1.01%)
Jun 16, 2009 7.140 7.140 6.900 6.900 2,300 -0.24(-3.36%)
Jun 15, 2009 7.310 7.450 6.900 7.140 4,300 -0.32(-4.29%)
Jun 12, 2009 7.600 7.700 7.460 7.460 825 -0.14(-1.84%)
Jun 11, 2009 7.460 7.650 7.282 7.600 4,738 -0.01(-0.13%)
Jun 10, 2009 7.650 7.650 7.600 7.610 1,400 +0.00(+0.06%)
Jun 09, 2009 7.640 7.710 7.580 7.605 3,409 -0.05(-0.71%)
Jun 08, 2009 7.660 7.660 7.640 7.660 850 +0.01(+0.13%)
Jun 05, 2009 7.700 7.710 7.650 7.650 7,000 +0.05(+0.66%)
Jun 04, 2009 7.720 7.720 7.280 7.600 2,000 -0.12(-1.55%)
Jun 03, 2009 7.570 7.720 7.470 7.720 1,200 +0.00(+0.00%)
Jun 02, 2009 7.710 7.720 7.680 7.720 24,663 +0.01(+0.13%)
Jun 01, 2009 7.530 7.950 7.530 7.710 2,801 +0.01(+0.13%)
May 29, 2009 7.830 7.830 7.170 7.700 4,010 +0.20(+2.67%)
May 28, 2009 8.050 8.050 7.080 7.500 17,095 -1.50(-16.67%)
May 27, 2009 6.180 9.000 6.180 9.000 23,343 +2.96(+49.01%)
May 26, 2009 6.040 6.040 5.980 6.040 2,300 +0.00(+0.00%)
May 22, 2009 5.910 6.040 5.900 6.040 1,000 +0.28(+4.86%)
May 21, 2009 6.310 6.310 5.750 5.760 8,381 -0.39(-6.34%)
May 20, 2009 6.110 6.160 6.110 6.150 600 +0.04(+0.65%)
May 19, 2009 6.100 6.110 6.090 6.110 1,500 +0.01(+0.16%)
May 18, 2009 5.860 6.100 5.860 6.100 1,362 +0.39(+6.83%)
May 15, 2009 5.720 5.820 5.530 5.710 6,307 +0.00(+0.00%)
May 14, 2009 5.660 5.710 5.660 5.710 5,300 +0.01(+0.18%)
May 13, 2009 5.700 5.700 5.650 5.700 6,100 -0.05(-0.87%)
May 12, 2009 5.840 5.840 5.690 5.750 5,295 +0.13(+2.31%)
May 11, 2009 5.650 5.650 5.610 5.620 1,000 -0.08(-1.40%)
May 08, 2009 5.550 5.700 5.550 5.700 2,000 +0.10(+1.79%)
May 07, 2009 5.520 5.720 5.520 5.600 2,300 +0.05(+0.90%)
May 06, 2009 5.620 5.770 5.500 5.550 2,900 -0.07(-1.25%)
May 05, 2009 5.600 5.710 5.600 5.620 6,341 -0.02(-0.40%)
May 04, 2009 5.630 5.643 5.630 5.643 5,323 -0.36(-6.05%)
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.