Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Delta Air Lines (NY: DAL )

52.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2008 4.771 5.070 4.577 5.017 12,055,976 +0.16(+3.26%)
Jun 27, 2008 4.674 4.876 4.595 4.859 16,737,824 +0.05(+1.10%)
Jun 26, 2008 4.445 4.806 4.445 4.806 26,010,722 +0.13(+2.82%)
Jun 25, 2008 4.823 5.070 4.639 4.674 16,960,442 +0.04(+0.95%)
Jun 24, 2008 4.489 4.841 4.260 4.630 18,233,672 +0.23(+5.20%)
Jun 23, 2008 5.184 5.184 4.357 4.401 21,567,046 -0.60(-11.97%)
Jun 20, 2008 5.220 5.352 4.850 5.000 15,167,987 -0.62(-10.97%)
Jun 19, 2008 4.815 5.616 4.788 5.616 15,752,471 +0.82(+17.06%)
Jun 18, 2008 4.841 4.973 4.586 4.797 11,257,892 -0.25(-4.89%)
Jun 17, 2008 5.061 5.123 4.876 5.044 9,109,736 +0.15(+3.06%)
Jun 16, 2008 4.568 4.982 4.454 4.894 14,842,300 +0.21(+4.51%)
Jun 13, 2008 4.700 4.832 4.577 4.683 16,076,643 +0.16(+3.50%)
Jun 12, 2008 4.912 5.026 4.222 4.524 22,534,038 -0.19(-4.10%)
Jun 11, 2008 5.149 5.176 4.700 4.718 13,067,431 -0.50(-9.61%)
Jun 10, 2008 5.343 5.492 5.132 5.220 11,807,969 -0.14(-2.63%)
Jun 09, 2008 5.633 5.721 5.211 5.360 13,696,225 -0.18(-3.33%)
Jun 06, 2008 5.616 5.871 5.404 5.545 18,946,308 -0.48(-7.89%)
Jun 05, 2008 5.545 6.188 5.545 6.021 23,300,520 +0.65(+12.13%)
Jun 04, 2008 5.378 5.572 5.281 5.369 16,745,982 +0.00(+0.00%)
Jun 03, 2008 5.272 5.396 5.167 5.369 9,914,332 +0.22(+4.27%)
Jun 02, 2008 5.501 5.501 5.061 5.149 10,334,691 -0.26(-4.88%)
May 30, 2008 5.431 5.484 5.149 5.413 7,828,918 +0.01(+0.16%)
May 29, 2008 5.088 5.422 4.867 5.404 10,793,044 +0.43(+8.67%)
May 28, 2008 5.475 5.589 4.903 4.973 14,603,364 -0.24(-4.56%)
May 27, 2008 5.026 5.281 4.867 5.211 14,680,218 +0.37(+7.64%)
May 26, 2008 4.973 5.088 4.727 4.841 0 +0.00(+0.00%)
May 23, 2008 4.973 5.088 4.727 4.841 15,851,447 -0.24(-4.68%)
May 22, 2008 5.290 5.431 5.052 5.079 15,153,988 +0.00(+0.00%)
May 21, 2008 5.985 6.056 5.008 5.079 28,518,640 -0.99(-16.38%)
May 20, 2008 6.249 6.249 5.880 6.073 8,071,566 -0.22(-3.50%)
May 19, 2008 6.584 6.646 6.223 6.293 9,521,167 -0.31(-4.67%)
May 16, 2008 6.857 6.945 6.549 6.601 9,320,121 -0.31(-4.46%)
May 15, 2008 6.910 7.200 6.690 6.910 8,954,912 -0.09(-1.26%)
May 14, 2008 6.566 7.024 6.540 6.998 9,365,077 +0.49(+7.58%)
May 13, 2008 6.681 6.707 6.381 6.505 8,858,483 -0.04(-0.67%)
May 12, 2008 7.024 7.024 6.496 6.549 8,791,029 -0.18(-2.75%)
May 09, 2008 6.434 6.980 6.399 6.734 12,566,555 +0.07(+1.06%)
May 08, 2008 6.690 6.892 6.566 6.663 10,290,126 -0.09(-1.30%)
May 07, 2008 6.954 7.130 6.628 6.751 8,047,512 -0.18(-2.54%)
May 06, 2008 6.971 6.998 6.734 6.927 10,431,985 -0.21(-2.96%)
May 05, 2008 7.376 7.394 7.006 7.138 8,473,664 -0.34(-4.59%)
May 02, 2008 7.843 7.869 7.174 7.482 9,391,310 -0.29(-3.74%)
May 01, 2008 7.605 7.939 7.543 7.772 17,173,002 +0.28(+3.76%)
Apr 30, 2008 7.235 7.631 7.077 7.490 17,286,062 +0.24(+3.28%)
Apr 29, 2008 6.469 7.253 6.469 7.253 21,270,926 +0.92(+14.60%)
Apr 28, 2008 6.117 6.364 6.003 6.329 9,572,505 +0.16(+2.57%)
Apr 25, 2008 6.258 6.425 5.906 6.170 13,064,089 -0.22(-3.44%)
Apr 24, 2008 6.100 6.505 5.783 6.390 22,005,690 +0.63(+11.01%)
Apr 23, 2008 6.100 6.329 5.721 5.756 24,399,196 -0.23(-3.82%)
Apr 22, 2008 7.042 7.130 5.897 5.985 22,823,176 -1.23(-17.07%)
Apr 21, 2008 7.579 7.684 7.147 7.218 7,245,561 -0.48(-6.29%)
Apr 18, 2008 7.746 7.975 7.623 7.702 9,255,259 +0.18(+2.34%)
Apr 17, 2008 7.605 7.728 7.394 7.526 7,307,998 -0.06(-0.81%)
Apr 16, 2008 8.054 8.274 7.561 7.587 23,257,838 -0.48(-5.90%)
Apr 15, 2008 9.462 9.585 7.781 8.063 36,653,812 -1.16(-12.60%)
Apr 14, 2008 9.409 9.462 8.934 9.224 10,361,912 +0.41(+4.70%)
Apr 11, 2008 8.811 9.286 8.714 8.811 12,298,769 +0.23(+2.67%)
Apr 10, 2008 7.975 8.802 7.711 8.582 8,887,920 +0.74(+9.43%)
Apr 09, 2008 8.256 8.432 7.420 7.843 9,445,044 -0.38(-4.60%)
Apr 08, 2008 8.239 8.362 8.010 8.221 5,885,127 +0.04(+0.54%)
Apr 07, 2008 8.010 8.274 7.737 8.177 6,542,547 +0.48(+6.17%)
Apr 04, 2008 7.781 7.843 7.561 7.702 6,192,865 -0.05(-0.68%)
Apr 03, 2008 7.719 7.878 7.499 7.755 3,917,376 +0.01(+0.11%)
Apr 02, 2008 7.931 8.089 7.658 7.746 6,062,450 -0.30(-3.72%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.