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 (%)
Mar 31, 2004 4.950 4.975 4.938 4.975 1,600 +0.02(+0.35%)
Mar 30, 2004 4.938 4.957 4.938 4.957 1,200 -0.02(-0.35%)
Mar 29, 2004 4.975 4.975 4.975 4.975 200 +0.02(+0.51%)
Mar 26, 2004 4.950 4.950 4.950 4.950 200 +0.01(+0.25%)
Mar 25, 2004 4.938 4.938 4.938 4.938 400 -0.01(-0.25%)
Mar 24, 2004 4.938 4.950 4.938 4.950 400 +0.04(+0.76%)
Mar 23, 2004 4.912 4.912 4.912 4.912 200 +0.01(+0.26%)
Mar 22, 2004 4.850 4.900 4.850 4.900 1,800 +0.08(+1.55%)
Mar 19, 2004 4.825 4.825 4.825 4.825 200 +0.01(+0.26%)
Mar 18, 2004 4.850 4.850 4.812 4.812 2,000 +0.00(+0.00%)
Mar 17, 2004 4.787 4.812 4.787 4.812 400 +0.04(+0.79%)
Mar 16, 2004 4.715 4.775 4.700 4.775 5,200 +0.03(+0.53%)
Mar 15, 2004 4.793 4.832 4.750 4.750 5,400 -0.02(-0.47%)
Mar 12, 2004 4.965 4.965 4.772 4.772 7,200 -0.21(-4.31%)
Mar 11, 2004 5.013 5.013 4.963 4.987 1,600 -0.03(-0.65%)
Mar 10, 2004 5.020 5.020 5.020 5.020 200 +0.02(+0.50%)
Mar 09, 2004 4.987 4.995 4.965 4.995 2,400 -0.01(-0.15%)
Mar 08, 2004 5.003 5.003 5.003 5.003 1,200 -0.03(-0.69%)
Mar 05, 2004 4.900 5.037 4.900 5.037 5,000 +0.16(+3.33%)
Mar 04, 2004 4.750 4.875 4.750 4.875 22,000 -0.07(-1.32%)
Mar 03, 2004 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Mar 02, 2004 4.960 4.960 4.940 4.940 1,000 +0.00(+0.05%)
Mar 01, 2004 4.925 4.938 4.918 4.938 3,200 -0.01(-0.25%)
Feb 27, 2004 4.950 4.950 4.950 4.950 2,000 -0.05(-1.00%)
Feb 26, 2004 5.040 5.040 5.000 5.000 3,000 -0.04(-0.74%)
Feb 25, 2004 5.000 5.037 5.000 5.037 400 +0.01(+0.25%)
Feb 24, 2004 5.000 5.060 5.000 5.025 9,000 +0.03(+0.50%)
Feb 23, 2004 4.995 5.000 4.995 5.000 400 +0.03(+0.55%)
Feb 20, 2004 4.973 4.973 4.973 4.973 0 +0.00(+0.00%)
Feb 19, 2004 4.973 4.973 4.973 4.973 200 +0.01(+0.20%)
Feb 18, 2004 4.963 4.963 4.963 4.963 0 +0.00(+0.00%)
Feb 17, 2004 4.750 4.963 4.750 4.963 9,400 +0.25(+5.31%)
Feb 13, 2004 4.713 4.713 4.713 4.713 600 -0.02(-0.53%)
Feb 12, 2004 4.750 4.750 4.737 4.737 3,200 -0.01(-0.21%)
Feb 11, 2004 4.750 4.760 4.747 4.747 2,400 -0.02(-0.31%)
Feb 10, 2004 4.763 4.763 4.763 4.763 2,000 +0.02(+0.37%)
Feb 09, 2004 4.745 4.745 4.745 4.745 800 -0.02(-0.37%)
Feb 06, 2004 4.758 4.763 4.758 4.763 6,800 +0.03(+0.53%)
Feb 05, 2004 4.750 4.750 4.737 4.737 1,000 -0.03(-0.52%)
Feb 04, 2004 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Feb 03, 2004 4.800 4.825 4.763 4.763 5,600 +0.00(+0.00%)
Feb 02, 2004 4.688 4.763 4.688 4.763 10,000 +0.01(+0.26%)
Jan 30, 2004 4.750 4.838 4.750 4.750 37,000 -0.04(-0.89%)
Jan 29, 2004 4.758 4.793 4.758 4.793 2,800 +0.02(+0.37%)
Jan 28, 2004 4.775 4.775 4.775 4.775 1,400 +0.00(+0.00%)
Jan 27, 2004 4.775 4.775 4.775 4.775 400 +0.01(+0.26%)
Jan 26, 2004 4.763 4.763 4.763 4.763 200 +0.04(+0.74%)
Jan 23, 2004 4.725 4.728 4.725 4.728 1,000 -0.02(-0.47%)
Jan 22, 2004 4.775 4.775 4.742 4.750 1,000 -0.05(-1.04%)
Jan 21, 2004 4.713 4.800 4.713 4.800 5,200 +0.08(+1.59%)
Jan 20, 2004 4.638 4.725 4.638 4.725 5,600 +0.06(+1.34%)
Jan 16, 2004 4.622 4.662 4.620 4.662 2,600 +0.09(+2.08%)
Jan 15, 2004 4.562 4.567 4.548 4.567 1,800 +0.02(+0.50%)
Jan 14, 2004 4.500 4.545 4.500 4.545 400 +0.09(+2.08%)
Jan 13, 2004 4.452 4.452 4.452 4.452 800 -0.04(-0.78%)
Jan 12, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Jan 09, 2004 4.487 4.487 4.487 4.487 200 +0.00(+0.00%)
Jan 08, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Jan 07, 2004 4.487 4.487 4.487 4.487 6,600 +0.05(+1.24%)
Jan 06, 2004 4.438 4.438 4.433 4.433 400 -0.04(-0.89%)
Jan 05, 2004 4.473 4.473 4.473 4.473 600 -0.02(-0.50%)
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.