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 )

1.370 -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 (%)
Dec 31, 2014 10.05 10.18 10.18 10.18 27,900 +0.05(+0.49%)
Dec 30, 2014 10.00 10.33 10.00 10.13 3,738 +0.14(+1.40%)
Dec 29, 2014 10.24 10.24 9.990 9.990 21,000 -0.41(-3.94%)
Dec 26, 2014 10.16 10.45 9.980 10.40 5,731 +0.16(+1.56%)
Dec 24, 2014 9.970 10.24 10.24 10.24 6,400 +0.22(+2.20%)
Dec 23, 2014 9.960 10.17 9.940 10.02 4,384 +0.05(+0.50%)
Dec 22, 2014 9.950 10.24 9.950 9.970 19,145 +0.26(+2.68%)
Dec 19, 2014 9.970 10.20 9.710 9.710 10,125 -0.39(-3.86%)
Dec 18, 2014 9.860 10.50 9.820 10.10 59,103 +0.10(+1.00%)
Dec 17, 2014 9.850 10.10 9.829 10.00 13,804 +0.05(+0.50%)
Dec 16, 2014 9.970 9.990 9.813 9.950 7,293 +0.00(+0.00%)
Dec 15, 2014 9.900 10.00 9.830 9.950 8,552 -0.05(-0.50%)
Dec 12, 2014 9.850 10.34 9.850 10.00 122,164 +0.00(+0.00%)
Dec 11, 2014 10.00 10.00 9.760 10.00 6,848 +0.00(+0.00%)
Dec 10, 2014 10.00 10.00 9.930 10.00 7,276 +0.03(+0.30%)
Dec 09, 2014 10.10 10.17 9.900 9.970 27,267 -0.25(-2.45%)
Dec 08, 2014 10.35 10.41 10.15 10.22 35,074 -0.22(-2.11%)
Dec 05, 2014 10.12 10.49 10.12 10.44 36,458 -0.08(-0.76%)
Dec 04, 2014 10.83 10.84 10.52 10.52 14,347 -0.16(-1.50%)
Dec 03, 2014 10.65 10.72 10.65 10.68 2,733 -0.02(-0.19%)
Dec 02, 2014 10.71 10.71 10.69 10.70 10,748 -0.03(-0.30%)
Dec 01, 2014 10.75 10.79 10.72 10.73 10,236 -0.05(-0.45%)
Nov 28, 2014 10.80 10.80 10.72 10.78 3,031 +0.12(+1.14%)
Nov 26, 2014 10.66 10.66 10.66 10.66 2,800 +0.14(+1.32%)
Nov 25, 2014 10.67 10.69 10.52 10.52 2,057 -0.16(-1.50%)
Nov 24, 2014 10.83 11.00 10.64 10.68 8,315 -0.07(-0.65%)
Nov 21, 2014 10.69 10.75 10.64 10.75 3,866 +0.00(+0.00%)
Nov 20, 2014 10.64 10.82 10.60 10.75 11,308 +0.25(+2.38%)
Nov 19, 2014 10.45 10.57 10.45 10.50 5,652 -0.01(-0.10%)
Nov 18, 2014 10.61 10.63 10.50 10.51 4,992 -0.01(-0.12%)
Nov 17, 2014 10.50 10.66 10.46 10.52 9,237 +0.02(+0.22%)
Nov 14, 2014 10.45 10.56 10.45 10.50 9,522 +0.05(+0.48%)
Nov 13, 2014 10.50 10.50 10.37 10.45 4,401 -0.10(-0.95%)
Nov 12, 2014 10.49 10.55 10.14 10.55 22,359 +0.13(+1.25%)
Nov 11, 2014 10.45 10.56 10.00 10.42 19,171 +0.09(+0.87%)
Nov 10, 2014 10.26 10.40 10.25 10.33 1,969 +0.19(+1.87%)
Nov 07, 2014 10.16 10.37 10.05 10.14 7,811 -0.19(-1.84%)
Nov 06, 2014 10.40 10.49 10.21 10.33 4,091 -0.10(-0.96%)
Nov 05, 2014 10.00 10.43 10.00 10.43 1,852 +0.48(+4.82%)
Nov 04, 2014 10.09 10.22 9.910 9.950 3,155 +0.09(+0.91%)
Nov 03, 2014 10.50 10.50 9.860 9.860 7,290 -0.64(-6.10%)
Oct 31, 2014 10.28 10.50 10.20 10.50 2,047 +0.27(+2.64%)
Oct 30, 2014 10.23 10.23 10.23 10.23 135 -0.04(-0.39%)
Oct 29, 2014 10.33 10.33 10.20 10.27 2,825 +0.00(+0.00%)
Oct 28, 2014 10.14 10.29 10.11 10.27 5,292 +0.38(+3.84%)
Oct 27, 2014 9.940 9.880 9.890 9.890 6,581 +0.01(+0.10%)
Oct 24, 2014 9.720 10.38 9.720 9.880 8,488 -0.31(-3.04%)
Oct 23, 2014 10.00 10.50 9.880 10.19 12,093 +0.31(+3.14%)
Oct 22, 2014 10.50 10.66 9.820 9.880 12,006 -0.48(-4.63%)
Oct 21, 2014 10.24 11.35 10.18 10.36 33,917 +0.21(+2.07%)
Oct 20, 2014 9.990 10.15 9.640 10.15 13,128 +0.37(+3.78%)
Oct 17, 2014 9.380 9.780 9.260 9.780 13,869 +0.33(+3.49%)
Oct 16, 2014 9.300 9.830 9.000 9.450 23,389 +0.05(+0.53%)
Oct 15, 2014 8.770 9.400 8.770 9.400 28,281 +0.40(+4.44%)
Oct 14, 2014 9.050 9.130 8.860 9.000 17,601 -0.02(-0.22%)
Oct 13, 2014 8.720 9.130 8.710 9.020 9,524 -0.01(-0.11%)
Oct 10, 2014 9.100 9.150 8.350 9.030 50,928 +0.01(+0.08%)
Oct 09, 2014 9.500 9.730 9.023 9.023 9,434 -0.16(-1.71%)
Oct 08, 2014 9.050 9.790 9.010 9.180 24,329 -0.04(-0.43%)
Oct 07, 2014 9.410 9.450 9.120 9.220 3,873 -0.11(-1.18%)
Oct 06, 2014 9.100 9.350 9.100 9.330 8,968 +0.18(+1.97%)
Oct 03, 2014 8.970 9.400 8.970 9.150 30,511 +0.18(+2.01%)
Oct 02, 2014 8.910 9.480 8.850 8.970 158,470 -0.05(-0.55%)
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.