Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Delta Apparel (NY: DLA )

1.180 -0.040 (-3.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 3.250 3.710 3.200 3.710 3,400 +0.51(+15.94%)
Dec 30, 2008 3.270 3.300 3.050 3.200 16,450 -0.17(-5.04%)
Dec 29, 2008 3.450 3.467 3.342 3.370 5,300 -0.08(-2.32%)
Dec 26, 2008 3.450 3.450 3.450 3.450 800 -0.05(-1.43%)
Dec 24, 2008 3.610 3.610 3.270 3.500 6,400 -0.11(-3.05%)
Dec 23, 2008 3.700 3.700 3.600 3.610 9,100 -0.19(-5.00%)
Dec 22, 2008 3.710 3.800 3.610 3.800 17,382 +0.15(+4.11%)
Dec 19, 2008 3.700 3.770 3.640 3.650 9,096 -0.13(-3.44%)
Dec 18, 2008 3.780 3.780 3.780 3.780 100 -0.02(-0.53%)
Dec 17, 2008 3.790 3.800 3.700 3.800 2,300 +0.01(+0.26%)
Dec 16, 2008 3.750 3.790 3.750 3.790 300 +0.13(+3.55%)
Dec 15, 2008 3.820 3.990 3.560 3.660 30,963 -0.20(-5.18%)
Dec 12, 2008 3.670 3.860 3.670 3.860 3,205 -0.04(-1.03%)
Dec 11, 2008 4.050 4.050 3.900 3.900 3,300 -0.19(-4.65%)
Dec 10, 2008 3.940 4.140 3.940 4.090 4,000 +0.19(+4.87%)
Dec 09, 2008 3.710 3.900 3.710 3.900 900 +0.14(+3.72%)
Dec 08, 2008 3.960 3.960 3.700 3.760 3,400 +0.01(+0.27%)
Dec 05, 2008 3.710 3.890 3.700 3.750 8,600 -0.05(-1.32%)
Dec 04, 2008 3.660 3.850 3.660 3.800 4,150 -0.14(-3.55%)
Dec 03, 2008 3.930 3.940 3.780 3.940 6,900 +0.06(+1.55%)
Dec 02, 2008 3.850 4.000 3.700 3.880 7,492 +0.43(+12.46%)
Dec 01, 2008 4.340 4.540 3.450 3.450 17,540 -1.26(-26.75%)
Nov 28, 2008 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Nov 26, 2008 4.260 4.710 4.260 4.710 6,301 +0.44(+10.30%)
Nov 25, 2008 4.260 4.270 4.070 4.270 13,996 +0.01(+0.23%)
Nov 24, 2008 4.260 4.480 4.260 4.260 10,164 -0.06(-1.39%)
Nov 21, 2008 4.510 4.510 4.320 4.320 2,700 -0.18(-4.00%)
Nov 20, 2008 4.780 4.780 4.500 4.500 8,450 -0.29(-6.09%)
Nov 19, 2008 4.780 4.792 4.770 4.792 900 -0.26(-5.12%)
Nov 18, 2008 4.850 5.100 4.834 5.050 3,715 -0.31(-5.78%)
Nov 17, 2008 5.360 5.386 5.360 5.360 1,500 -0.21(-3.77%)
Nov 14, 2008 5.600 5.600 5.570 5.570 800 -0.18(-3.13%)
Nov 13, 2008 5.500 5.750 5.500 5.750 2,266 +0.03(+0.52%)
Nov 12, 2008 5.610 5.950 5.610 5.720 5,000 -0.03(-0.52%)
Nov 11, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 10, 2008 5.690 5.750 5.690 5.750 900 +0.04(+0.70%)
Nov 07, 2008 5.570 5.980 5.570 5.710 3,344 -0.25(-4.19%)
Nov 06, 2008 5.900 6.050 5.860 5.960 10,400 -0.10(-1.65%)
Nov 05, 2008 6.100 6.120 6.060 6.060 1,300 -0.09(-1.46%)
Nov 04, 2008 6.150 6.200 6.150 6.150 400 +0.01(+0.16%)
Nov 03, 2008 6.010 6.140 6.010 6.140 5,400 -0.15(-2.38%)
Oct 31, 2008 6.070 6.290 6.060 6.290 12,900 +0.18(+2.95%)
Oct 30, 2008 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Oct 29, 2008 6.230 6.350 6.110 6.110 8,400 -0.12(-1.93%)
Oct 28, 2008 6.140 6.230 6.060 6.230 400 +0.00(+0.00%)
Oct 27, 2008 6.150 6.250 6.060 6.230 6,700 +0.43(+7.41%)
Oct 24, 2008 5.820 5.880 5.650 5.800 6,340 -0.25(-4.13%)
Oct 23, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Oct 22, 2008 6.070 6.370 6.050 6.050 4,700 -0.30(-4.72%)
Oct 21, 2008 6.500 6.500 6.350 6.350 2,175 -0.16(-2.49%)
Oct 20, 2008 5.630 6.750 5.630 6.512 6,566 +0.76(+13.25%)
Oct 17, 2008 5.880 6.030 5.700 5.750 11,900 -0.23(-3.85%)
Oct 16, 2008 6.500 6.500 5.980 5.980 3,500 -0.52(-8.00%)
Oct 15, 2008 6.700 6.700 6.500 6.500 1,400 -0.10(-1.52%)
Oct 14, 2008 6.620 6.850 6.470 6.600 30,300 +0.48(+7.84%)
Oct 13, 2008 6.180 6.390 6.000 6.120 8,901 -0.03(-0.49%)
Oct 10, 2008 5.700 6.150 5.050 6.150 9,146 +0.60(+10.81%)
Oct 09, 2008 5.800 5.840 5.400 5.550 3,100 -0.30(-5.13%)
Oct 08, 2008 5.450 5.850 5.450 5.850 3,719 -0.07(-1.18%)
Oct 07, 2008 6.110 6.220 5.750 5.920 5,800 -0.16(-2.63%)
Oct 06, 2008 6.234 6.234 5.870 6.080 808 -0.34(-5.30%)
Oct 03, 2008 6.210 6.740 6.210 6.420 1,400 +0.02(+0.31%)
Oct 02, 2008 6.440 6.800 6.400 6.400 1,650 -0.30(-4.48%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.