Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Delta Air Lines (NY: DAL )

46.94 -0.19 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 47.06 47.16 46.52 46.94 9,834,291 -0.19(-0.40%)
Sep 19, 2024 47.69 47.80 46.87 47.13 6,674,889 +0.21(+0.45%)
Sep 18, 2024 46.81 47.97 46.45 46.92 7,584,220 +0.24(+0.51%)
Sep 17, 2024 45.96 47.43 45.81 46.68 8,579,306 +1.36(+3.00%)
Sep 16, 2024 45.06 45.90 45.06 45.32 7,170,513 +0.14(+0.31%)
Sep 13, 2024 44.92 45.66 44.85 45.18 9,391,442 +0.91(+2.06%)
Sep 12, 2024 46.28 46.55 42.86 44.27 13,655,634 -0.01(-0.02%)
Sep 11, 2024 43.51 44.34 43.03 44.28 6,984,776 +0.88(+2.03%)
Sep 10, 2024 43.92 44.00 42.79 43.40 7,184,457 -0.28(-0.64%)
Sep 09, 2024 42.56 44.07 42.56 43.68 12,175,935 +1.65(+3.93%)
Sep 06, 2024 42.14 43.04 41.48 42.03 8,498,154 -0.14(-0.33%)
Sep 05, 2024 42.82 43.89 42.06 42.17 18,938,156 -0.20(-0.47%)
Sep 04, 2024 42.28 42.87 42.16 42.37 7,095,095 +0.00(+0.00%)
Sep 03, 2024 42.10 42.74 42.05 42.37 7,689,584 -0.12(-0.28%)
Aug 30, 2024 41.91 42.61 41.81 42.49 8,651,969 +0.93(+2.24%)
Aug 29, 2024 40.65 41.88 40.64 41.56 8,822,094 +1.13(+2.79%)
Aug 28, 2024 40.78 40.94 40.13 40.43 7,586,362 -0.38(-0.93%)
Aug 27, 2024 41.06 41.13 40.49 40.81 5,366,425 -0.17(-0.41%)
Aug 26, 2024 41.62 41.95 40.80 40.98 6,110,753 -0.40(-0.97%)
Aug 23, 2024 40.44 41.44 40.09 41.38 6,033,548 +1.24(+3.09%)
Aug 22, 2024 40.25 40.74 40.07 40.14 4,619,921 -0.04(-0.10%)
Aug 21, 2024 40.33 40.44 39.91 40.18 6,504,183 +0.06(+0.15%)
Aug 20, 2024 40.50 40.55 40.05 40.12 4,106,209 -0.35(-0.86%)
Aug 19, 2024 40.23 40.60 40.01 40.47 5,244,580 +0.32(+0.80%)
Aug 16, 2024 40.10 40.28 39.79 40.15 4,633,839 -0.03(-0.07%)
Aug 15, 2024 39.33 40.58 39.27 40.18 9,741,653 +1.49(+3.85%)
Aug 14, 2024 39.74 39.87 38.65 38.69 5,934,455 -0.81(-2.05%)
Aug 13, 2024 39.33 39.70 39.10 39.50 7,614,745 +0.44(+1.13%)
Aug 12, 2024 39.00 39.20 38.81 39.06 10,282,840 -0.24(-0.61%)
Aug 09, 2024 39.52 39.75 38.86 39.30 8,279,537 -0.31(-0.78%)
Aug 08, 2024 37.80 39.71 37.76 39.61 9,295,287 +2.29(+6.14%)
Aug 07, 2024 38.74 38.83 37.29 37.32 10,593,667 -0.90(-2.35%)
Aug 06, 2024 38.23 38.91 37.63 38.22 7,538,308 +0.29(+0.76%)
Aug 05, 2024 37.51 38.73 37.30 37.93 19,880,686 -1.90(-4.77%)
Aug 02, 2024 40.66 40.69 39.59 39.83 9,382,627 -1.67(-4.02%)
Aug 01, 2024 43.32 43.38 40.97 41.50 9,730,002 -1.52(-3.53%)
Jul 31, 2024 43.25 43.94 42.85 43.02 7,715,981 -0.21(-0.49%)
Jul 30, 2024 43.40 44.09 43.09 43.23 6,081,479 +0.20(+0.46%)
Jul 29, 2024 43.98 44.03 43.02 43.03 7,852,923 -0.95(-2.15%)
Jul 26, 2024 43.82 44.13 43.21 43.98 8,751,869 +0.66(+1.52%)
Jul 25, 2024 42.59 43.84 42.36 43.32 9,323,484 +0.53(+1.23%)
Jul 24, 2024 43.33 43.74 42.66 42.79 7,142,620 -0.67(-1.54%)
Jul 23, 2024 43.69 43.89 43.09 43.46 10,806,273 -0.22(-0.50%)
Jul 22, 2024 44.49 44.76 43.40 43.68 14,524,672 -1.60(-3.54%)
Jul 19, 2024 44.58 45.70 43.90 45.28 8,820,510 +0.52(+1.16%)
Jul 18, 2024 45.59 46.64 44.43 44.76 10,475,071 -0.84(-1.84%)
Jul 17, 2024 45.17 45.87 45.14 45.60 7,184,075 -0.26(-0.56%)
Jul 16, 2024 43.09 45.89 43.01 45.86 15,605,830 +3.01(+7.02%)
Jul 15, 2024 43.46 43.47 42.57 42.85 12,602,397 -0.62(-1.42%)
Jul 12, 2024 44.31 44.72 43.40 43.47 16,775,329 -1.37(-3.05%)
Jul 11, 2024 42.86 44.87 42.02 44.83 33,971,164 -1.86(-3.99%)
Jul 10, 2024 46.97 47.13 46.32 46.70 11,409,605 -0.03(-0.06%)
Jul 09, 2024 46.21 47.44 46.10 46.73 9,405,377 +0.54(+1.16%)
Jul 08, 2024 46.66 47.14 46.12 46.19 7,427,149 +0.33(+0.72%)
Jul 05, 2024 46.99 46.99 45.80 45.86 9,638,958 -1.37(-2.89%)
Jul 03, 2024 46.99 47.30 46.75 47.23 3,555,559 +0.68(+1.46%)
Jul 02, 2024 46.84 47.13 46.35 46.55 6,382,806 -0.21(-0.45%)
Jul 01, 2024 47.64 47.74 46.57 46.76 9,087,270 -0.52(-1.10%)
Jun 28, 2024 48.25 48.33 46.87 47.28 11,934,355 -1.16(-2.39%)
Jun 27, 2024 47.98 48.47 47.70 48.43 6,526,366 +0.42(+0.87%)
Jun 26, 2024 47.73 49.08 46.99 48.01 11,191,943 -0.63(-1.29%)
Jun 25, 2024 49.38 49.68 48.51 48.64 7,974,733 -0.59(-1.19%)
Jun 24, 2024 49.25 50.20 49.17 49.23 6,718,668 +0.02(+0.04%)
Jun 21, 2024 49.39 49.43 48.55 49.21 9,447,972 -0.23(-0.46%)
Jun 20, 2024 49.19 49.58 49.11 49.44 5,319,339 +0.03(+0.06%)
Jun 18, 2024 49.41 49.75 49.01 49.41 5,044,078 -0.13(-0.26%)
Jun 17, 2024 48.44 49.61 48.33 49.54 5,306,395 +0.99(+2.03%)
Jun 14, 2024 49.35 49.46 47.26 48.55 12,367,722 -1.44(-2.89%)
Jun 13, 2024 50.23 50.32 49.18 50.00 5,268,369 -0.45(-0.89%)
Jun 12, 2024 49.78 51.01 49.63 50.44 6,833,376 +1.33(+2.70%)
Jun 11, 2024 49.96 50.02 48.88 49.12 7,144,499 -1.21(-2.40%)
Jun 10, 2024 50.13 50.69 49.84 50.32 3,747,632 +0.06(+0.12%)
Jun 07, 2024 49.83 50.53 49.82 50.26 5,759,853 +0.01(+0.02%)
Jun 06, 2024 50.82 51.48 50.13 50.25 5,246,622 -0.39(-0.77%)
Jun 05, 2024 49.83 51.52 49.63 50.64 10,269,871 +0.96(+1.93%)
Jun 04, 2024 50.42 51.21 49.13 49.69 7,256,423 -0.93(-1.83%)
Jun 03, 2024 51.27 51.46 50.29 50.61 5,421,971 -0.23(-0.45%)
May 31, 2024 50.22 50.90 50.05 50.84 7,808,008 +0.91(+1.82%)
May 30, 2024 49.83 49.98 49.22 49.94 4,927,496 +0.21(+0.42%)
May 29, 2024 48.76 49.83 48.11 49.73 10,832,948 -0.38(-0.76%)
May 28, 2024 51.53 51.58 50.03 50.11 6,077,150 -1.55(-3.01%)
May 24, 2024 51.27 51.70 50.93 51.66 5,345,744 +0.64(+1.25%)
May 23, 2024 51.47 51.54 50.34 51.02 6,133,503 -0.38(-0.74%)
May 22, 2024 52.03 52.22 50.96 51.40 6,489,132 -0.65(-1.24%)
May 21, 2024 52.53 52.69 51.84 52.05 6,180,877 -0.76(-1.43%)
May 20, 2024 52.39 53.06 52.37 52.81 4,947,626 +0.29(+0.55%)
May 17, 2024 52.35 53.02 52.25 52.52 4,551,096 +0.19(+0.36%)
May 16, 2024 53.14 53.29 52.29 52.33 4,815,532 -0.75(-1.41%)
May 15, 2024 53.13 53.34 52.81 53.08 5,674,740 +0.20(+0.38%)
May 14, 2024 53.24 53.32 52.76 52.88 8,846,636 +0.07(+0.13%)
May 13, 2024 52.78 53.67 52.62 52.81 7,162,099 +0.49(+0.93%)
May 10, 2024 52.67 52.86 51.88 52.32 6,151,981 -0.15(-0.28%)
May 09, 2024 51.85 52.62 51.74 52.47 4,626,342 +0.47(+0.90%)
May 08, 2024 51.88 52.47 51.68 52.00 5,152,558 +0.08(+0.15%)
May 07, 2024 51.86 52.24 51.73 51.92 6,618,835 -0.73(-1.38%)
May 06, 2024 51.68 52.72 51.40 52.65 8,586,559 +1.37(+2.68%)
May 03, 2024 51.08 51.37 50.55 51.27 9,215,444 +0.52(+1.02%)
May 02, 2024 50.32 50.91 49.97 50.76 8,236,991 +1.00(+2.02%)
May 01, 2024 49.77 50.23 49.02 49.75 10,426,348 -0.05(-0.10%)
Apr 30, 2024 49.57 50.46 49.50 49.80 11,121,968 -0.38(-0.75%)
Apr 29, 2024 49.56 50.47 49.48 50.18 9,982,040 +0.53(+1.06%)
Apr 26, 2024 49.49 49.97 48.92 49.65 10,036,843 +0.04(+0.08%)
Apr 25, 2024 47.04 49.67 46.62 49.61 13,009,539 +1.93(+4.05%)
Apr 24, 2024 48.94 49.01 47.48 47.68 10,381,806 -1.28(-2.62%)
Apr 23, 2024 48.16 49.35 47.94 48.97 10,726,644 +0.21(+0.43%)
Apr 22, 2024 47.54 48.92 47.54 48.76 10,496,561 +1.44(+3.05%)
Apr 19, 2024 47.54 48.48 47.24 47.31 9,321,734 -0.28(-0.59%)
Apr 18, 2024 47.74 48.95 47.56 47.59 12,319,991 -0.03(-0.06%)
Apr 17, 2024 47.46 47.93 46.90 47.62 13,915,180 +1.32(+2.86%)
Apr 16, 2024 46.35 46.52 45.40 46.30 11,755,183 -0.10(-0.21%)
Apr 15, 2024 47.02 47.56 46.04 46.40 12,184,063 -0.21(-0.45%)
Apr 12, 2024 46.54 46.69 45.84 46.61 16,701,646 -0.77(-1.62%)
Apr 11, 2024 46.49 47.62 46.33 47.37 14,146,926 +1.38(+3.01%)
Apr 10, 2024 47.59 48.98 45.47 45.99 35,102,948 -1.07(-2.28%)
Apr 09, 2024 46.90 47.24 46.18 47.07 13,417,250 +0.31(+0.66%)
Apr 08, 2024 46.07 47.14 46.05 46.76 10,020,203 +0.94(+2.06%)
Apr 05, 2024 45.74 46.21 45.21 45.81 7,674,272 +0.18(+0.39%)
Apr 04, 2024 46.97 47.81 45.41 45.63 10,682,468 -0.69(-1.48%)
Apr 03, 2024 46.54 47.21 46.25 46.32 11,261,261 -0.33(-0.70%)
Apr 02, 2024 47.07 47.18 46.15 46.65 10,046,074 -1.31(-2.74%)
Apr 01, 2024 48.24 48.93 47.95 47.96 13,834,591 +0.35(+0.73%)
Mar 28, 2024 47.05 47.56 47.56 47.61 13,672,795 +0.56(+1.18%)
Mar 27, 2024 45.96 47.24 45.80 47.06 10,255,692 +1.37(+3.00%)
Mar 26, 2024 45.34 45.87 45.20 45.68 7,506,836 +0.51(+1.12%)
Mar 25, 2024 45.24 45.34 44.33 45.18 8,874,647 -0.17(-0.37%)
Mar 22, 2024 45.75 45.90 45.34 45.35 6,783,488 -0.41(-0.89%)
Mar 21, 2024 45.26 45.80 44.97 45.75 9,918,517 +0.62(+1.37%)
Mar 20, 2024 43.72 45.21 43.39 45.14 9,668,465 +1.63(+3.75%)
Mar 19, 2024 43.14 43.55 42.98 43.51 5,383,592 +0.30(+0.69%)
Mar 18, 2024 43.10 43.42 42.39 43.21 8,357,425 +0.32(+0.74%)
Mar 15, 2024 42.75 43.26 42.73 42.89 8,091,802 +0.06(+0.14%)
Mar 14, 2024 43.57 43.67 42.54 42.83 9,708,737 -0.85(-1.94%)
Mar 13, 2024 42.45 44.23 42.40 43.67 12,452,982 +1.14(+2.69%)
Mar 12, 2024 42.02 42.53 41.39 42.53 15,222,843 +0.08(+0.19%)
Mar 11, 2024 41.83 42.47 41.72 42.45 8,073,672 +0.44(+1.04%)
Mar 08, 2024 42.60 43.04 41.86 42.01 8,266,820 -0.54(-1.26%)
Mar 07, 2024 41.97 43.00 41.91 42.55 9,569,624 +0.76(+1.81%)
Mar 06, 2024 41.75 42.03 41.51 41.79 6,469,696 +0.22(+0.53%)
Mar 05, 2024 41.03 41.65 40.95 41.58 7,161,309 +0.23(+0.55%)
Mar 04, 2024 41.67 42.23 40.99 41.35 8,248,554 -0.59(-1.40%)
Mar 01, 2024 41.97 42.10 41.31 41.93 5,361,163 -0.11(-0.26%)
Feb 29, 2024 41.94 42.47 41.76 42.04 10,594,190 +0.26(+0.62%)
Feb 28, 2024 41.30 41.89 41.28 41.78 7,415,513 +0.03(+0.07%)
Feb 27, 2024 41.84 42.03 41.54 41.75 7,156,428 +0.19(+0.45%)
Feb 26, 2024 41.54 41.96 41.41 41.57 7,821,649 +0.07(+0.17%)
Feb 23, 2024 41.74 41.78 41.22 41.50 9,152,591 -0.30(-0.71%)
Feb 22, 2024 40.68 42.06 40.62 41.79 12,483,437 +1.35(+3.34%)
Feb 21, 2024 40.19 40.66 39.81 40.44 5,948,984 +0.16(+0.39%)
Feb 20, 2024 39.66 40.57 39.53 40.29 8,253,065 +0.48(+1.20%)
Feb 16, 2024 40.24 40.31 39.67 39.81 7,733,903 -0.87(-2.15%)
Feb 15, 2024 40.87 41.10 40.48 40.68 7,341,625 +0.16(+0.39%)
Feb 14, 2024 40.07 40.81 39.64 40.52 9,029,977 +0.82(+2.07%)
Feb 13, 2024 39.53 39.79 39.06 39.70 8,922,487 -0.57(-1.40%)
Feb 12, 2024 40.01 40.62 39.97 40.27 6,725,796 +0.07(+0.17%)
Feb 09, 2024 40.21 40.55 39.65 40.20 7,829,910 +0.16(+0.40%)
Feb 08, 2024 39.99 40.18 39.24 40.04 7,651,423 +0.14(+0.35%)
Feb 07, 2024 40.00 40.11 39.48 39.90 6,593,776 +0.03(+0.07%)
Feb 06, 2024 38.96 39.96 38.74 39.87 7,638,244 +0.93(+2.40%)
Feb 05, 2024 39.14 39.24 38.66 38.94 7,993,434 -0.73(-1.85%)
Feb 02, 2024 39.15 39.81 38.86 39.67 7,572,003 +0.22(+0.55%)
Feb 01, 2024 39.11 39.50 38.31 39.45 9,938,260 +0.62(+1.58%)
Jan 31, 2024 39.09 39.44 38.58 38.84 8,242,318 -0.38(-0.96%)
Jan 30, 2024 39.28 39.72 39.11 39.21 6,658,806 -0.57(-1.42%)
Jan 29, 2024 39.31 39.86 39.04 39.78 7,301,554 +0.46(+1.16%)
Jan 26, 2024 39.95 40.26 39.28 39.32 8,189,943 -0.55(-1.37%)
Jan 25, 2024 38.75 40.00 38.71 39.87 19,533,538 +1.97(+5.21%)
Jan 24, 2024 38.10 38.40 37.74 37.89 9,757,877 +0.18(+0.47%)
Jan 23, 2024 37.77 38.67 37.38 37.72 15,472,796 +1.02(+2.79%)
Jan 22, 2024 37.37 37.88 36.69 36.69 11,725,015 -0.30(-0.80%)
Jan 19, 2024 37.88 37.95 36.41 36.99 19,266,284 -0.80(-2.13%)
Jan 18, 2024 37.01 37.98 36.86 37.80 13,637,054 +0.94(+2.56%)
Jan 17, 2024 37.01 37.68 36.70 36.85 11,237,856 -0.33(-0.88%)
Jan 16, 2024 37.85 37.89 36.06 37.18 27,704,018 -0.99(-2.60%)
Jan 12, 2024 39.84 40.44 38.08 38.17 42,601,496 -3.76(-8.97%)
Jan 11, 2024 41.53 42.04 41.15 41.93 10,537,115 +0.15(+0.36%)
Jan 10, 2024 41.90 42.19 41.66 41.78 10,330,929 -0.21(-0.50%)
Jan 09, 2024 41.08 42.06 40.97 41.99 11,981,516 +0.68(+1.66%)
Jan 08, 2024 40.91 41.77 40.79 41.31 12,052,836 +1.08(+2.69%)
Jan 05, 2024 38.85 40.43 38.75 40.23 11,146,160 +1.33(+3.42%)
Jan 04, 2024 38.44 39.37 38.36 38.90 8,417,432 +0.46(+1.19%)
Jan 03, 2024 39.35 39.49 38.37 38.44 11,925,859 -1.70(-4.23%)
Jan 02, 2024 39.66 40.62 39.26 40.14 9,548,578 +0.22(+0.55%)
Dec 29, 2023 40.22 40.35 39.67 39.92 8,691,422 -0.40(-0.98%)
Dec 28, 2023 40.19 40.41 40.14 40.32 4,586,728 +0.04(+0.10%)
Dec 27, 2023 40.41 40.56 40.09 40.28 4,516,059 -0.17(-0.42%)
Dec 26, 2023 40.69 40.81 40.44 40.44 4,752,359 -0.37(-0.90%)
Dec 22, 2023 40.74 40.96 40.57 40.81 6,892,241 +0.01(+0.02%)
Dec 21, 2023 40.54 41.27 40.45 40.80 7,761,468 +0.77(+1.93%)
Dec 20, 2023 40.45 41.11 39.96 40.03 9,766,657 -0.80(-1.97%)
Dec 19, 2023 41.10 41.39 40.74 40.83 7,613,353 -0.03(-0.07%)
Dec 18, 2023 41.68 41.85 40.78 40.86 8,706,677 -1.15(-2.74%)
Dec 15, 2023 42.26 42.26 41.66 42.01 13,008,348 -0.10(-0.24%)
Dec 14, 2023 41.21 42.37 41.16 42.11 14,639,393 +1.24(+3.03%)
Dec 13, 2023 40.55 41.04 39.81 40.87 12,906,148 -0.05(-0.12%)
Dec 12, 2023 40.21 41.14 40.21 40.92 8,511,618 +0.72(+1.80%)
Dec 11, 2023 40.10 40.32 39.80 40.20 7,348,804 +0.16(+0.40%)
Dec 08, 2023 39.95 40.43 39.55 40.04 8,796,368 +0.01(+0.02%)
Dec 07, 2023 39.15 40.21 39.11 40.03 12,204,035 +1.39(+3.60%)
Dec 06, 2023 37.94 39.21 37.84 38.64 12,583,819 +1.32(+3.54%)
Dec 05, 2023 37.47 37.64 37.08 37.32 7,882,322 -0.55(-1.44%)
Dec 04, 2023 37.71 38.36 37.42 37.87 9,816,391 +0.11(+0.29%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.