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 (%)
Mar 28, 2024 2.880 3.130 2.880 2.990 12,801 +0.02(+0.67%)
Mar 27, 2024 2.860 3.180 2.817 2.970 19,993 +0.19(+6.83%)
Mar 26, 2024 2.910 2.920 2.760 2.780 27,260 -0.14(-4.79%)
Mar 25, 2024 3.050 3.050 2.870 2.920 19,824 -0.15(-4.89%)
Mar 22, 2024 3.090 3.095 2.913 3.070 8,550 +0.01(+0.33%)
Mar 21, 2024 3.200 3.200 3.030 3.060 17,552 -0.15(-4.67%)
Mar 20, 2024 3.020 3.220 3.020 3.210 11,422 +0.23(+7.72%)
Mar 19, 2024 3.010 3.100 2.980 2.980 31,835 -0.01(-0.33%)
Mar 18, 2024 2.880 3.080 2.850 2.990 73,218 +0.14(+4.91%)
Mar 15, 2024 2.960 3.040 2.850 2.850 25,108 -0.11(-3.72%)
Mar 14, 2024 3.060 3.100 2.920 2.960 17,469 -0.05(-1.66%)
Mar 13, 2024 2.930 3.080 2.790 3.010 30,037 +0.12(+4.15%)
Mar 12, 2024 3.100 3.160 2.850 2.890 55,568 -0.19(-6.17%)
Mar 11, 2024 3.180 3.180 3.070 3.080 20,726 -0.05(-1.60%)
Mar 08, 2024 3.400 3.400 3.130 3.130 33,443 -0.43(-12.08%)
Mar 07, 2024 3.530 3.627 3.313 3.560 20,551 +0.01(+0.28%)
Mar 06, 2024 3.460 3.680 3.460 3.550 29,329 +0.08(+2.31%)
Mar 05, 2024 3.510 3.560 3.470 3.470 12,165 -0.03(-0.86%)
Mar 04, 2024 3.680 3.680 3.450 3.500 28,425 -0.19(-5.15%)
Mar 01, 2024 3.680 3.720 3.530 3.690 30,727 +0.10(+2.79%)
Feb 29, 2024 3.530 3.690 3.460 3.590 29,222 +0.00(+0.00%)
Feb 28, 2024 3.010 3.590 3.010 3.590 127,031 +0.61(+20.47%)
Feb 27, 2024 3.100 3.133 2.880 2.980 29,164 -0.10(-3.40%)
Feb 26, 2024 3.000 3.120 2.960 3.085 40,516 +0.12(+4.22%)
Feb 23, 2024 3.040 3.100 2.830 2.960 24,618 -0.14(-4.52%)
Feb 22, 2024 2.880 3.100 2.680 3.100 124,145 +0.30(+10.71%)
Feb 21, 2024 2.480 2.890 2.480 2.800 86,886 +0.33(+13.36%)
Feb 20, 2024 2.800 2.800 2.470 2.470 144,337 -0.28(-10.18%)
Feb 16, 2024 2.900 2.955 2.720 2.750 161,253 -0.16(-5.50%)
Feb 15, 2024 3.100 3.100 2.830 2.910 132,881 -0.14(-4.59%)
Feb 14, 2024 3.950 4.010 3.000 3.050 169,902 -0.90(-22.78%)
Feb 13, 2024 6.090 6.090 2.700 3.950 474,132 -2.82(-41.65%)
Feb 12, 2024 7.160 7.160 6.750 6.770 50,025 -0.59(-8.02%)
Feb 09, 2024 7.190 7.420 7.150 7.360 16,652 +0.03(+0.41%)
Feb 08, 2024 7.150 7.502 7.150 7.330 11,800 +0.22(+3.09%)
Feb 07, 2024 7.500 7.500 7.110 7.110 6,843 -0.41(-5.45%)
Feb 05, 2024 7.520 1,515 -0.36(-4.57%)
Feb 02, 2024 7.650 7.880 7.500 7.880 17,909 +0.10(+1.29%)
Feb 01, 2024 7.510 7.780 7.410 7.780 25,026 +0.17(+2.23%)
Jan 31, 2024 7.690 7.941 7.599 7.610 2,505 -0.14(-1.81%)
Jan 30, 2024 7.650 7.780 7.503 7.750 5,768 -0.12(-1.52%)
Jan 29, 2024 7.870 8.000 7.570 7.870 8,966 +0.00(+0.00%)
Jan 26, 2024 7.610 7.930 7.506 7.870 9,374 +0.39(+5.21%)
Jan 25, 2024 7.300 7.480 7.270 7.480 13,887 +0.18(+2.47%)
Jan 24, 2024 7.200 7.300 7.121 7.300 6,142 +0.07(+0.97%)
Jan 23, 2024 7.220 7.280 7.170 7.230 22,552 +0.01(+0.14%)
Jan 22, 2024 7.200 7.361 7.100 7.220 8,097 +0.00(+0.00%)
Jan 19, 2024 7.140 7.220 7.090 7.220 10,584 +0.04(+0.63%)
Jan 18, 2024 7.148 7.210 7.120 7.175 5,937 +0.02(+0.35%)
Jan 17, 2024 7.100 7.220 7.100 7.150 15,987 -0.05(-0.69%)
Jan 16, 2024 7.140 7.220 7.085 7.200 30,732 -0.03(-0.41%)
Jan 12, 2024 7.150 7.230 7.060 7.230 21,038 +0.18(+2.55%)
Jan 11, 2024 7.250 7.270 7.050 7.050 7,803 -0.13(-1.81%)
Jan 10, 2024 7.210 7.250 7.160 7.180 14,536 -0.04(-0.55%)
Jan 09, 2024 7.250 7.300 7.160 7.220 23,427 -0.08(-1.10%)
Jan 08, 2024 7.230 7.350 7.164 7.300 20,623 +0.03(+0.41%)
Jan 05, 2024 7.230 7.460 7.230 7.270 19,716 -0.08(-1.09%)
Jan 04, 2024 7.231 7.396 7.231 7.350 14,578 +0.06(+0.82%)
Jan 03, 2024 7.130 7.353 7.130 7.290 29,236 +0.06(+0.83%)
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.