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 (%)
Jul 31, 2023 8.640 8.690 8.200 8.280 201,897 -0.37(-4.28%)
Jul 28, 2023 8.770 8.842 8.600 8.650 144,215 -0.16(-1.82%)
Jul 27, 2023 9.030 9.060 8.720 8.810 97,026 -0.19(-2.11%)
Jul 26, 2023 9.010 9.170 8.750 9.000 92,006 -0.03(-0.33%)
Jul 25, 2023 9.460 9.840 8.850 9.030 259,591 -0.47(-4.95%)
Jul 24, 2023 9.510 9.850 9.410 9.500 38,588 +0.00(+0.00%)
Jul 21, 2023 9.730 9.850 9.500 9.500 28,095 -0.23(-2.36%)
Jul 20, 2023 10.14 10.14 9.730 9.730 10,772 -0.27(-2.70%)
Jul 19, 2023 10.10 10.13 9.860 10.00 13,716 -0.14(-1.38%)
Jul 18, 2023 9.760 10.14 9.760 10.14 6,457 +0.33(+3.36%)
Jul 17, 2023 9.790 10.04 9.730 9.810 25,922 +0.00(+0.00%)
Jul 14, 2023 9.972 9.972 9.800 9.810 8,624 -0.09(-0.91%)
Jul 13, 2023 10.00 10.00 9.820 9.900 22,057 +0.00(+0.00%)
Jul 12, 2023 9.890 10.12 9.800 9.900 12,744 +0.10(+1.02%)
Jul 11, 2023 10.22 10.23 9.800 9.800 24,999 -0.19(-1.90%)
Jul 10, 2023 10.01 10.24 9.965 9.990 21,470 -0.02(-0.20%)
Jul 07, 2023 10.35 10.59 9.940 10.01 21,513 -0.29(-2.82%)
Jul 06, 2023 10.52 10.52 10.20 10.30 8,435 -0.03(-0.29%)
Jul 05, 2023 10.70 10.73 10.31 10.33 21,959 -0.05(-0.48%)
Jul 03, 2023 11.02 11.02 10.38 10.38 12,688 -0.10(-0.95%)
Jun 30, 2023 10.50 10.63 10.31 10.48 23,649 +0.08(+0.77%)
Jun 29, 2023 10.68 10.70 10.25 10.40 21,519 +0.08(+0.78%)
Jun 28, 2023 10.92 10.92 10.16 10.32 43,914 -0.33(-3.10%)
Jun 27, 2023 10.82 10.82 10.59 10.65 4,132 -0.12(-1.11%)
Jun 26, 2023 11.30 11.30 10.77 10.77 31,591 -0.23(-2.09%)
Jun 23, 2023 10.95 11.00 10.65 11.00 9,549 -0.04(-0.36%)
Jun 22, 2023 11.11 11.38 10.91 11.04 2,342 -0.11(-0.99%)
Jun 21, 2023 11.25 11.49 10.90 11.15 13,228 +0.02(+0.18%)
Jun 20, 2023 11.26 11.29 11.00 11.13 4,106 -0.08(-0.71%)
Jun 16, 2023 10.91 11.45 10.91 11.21 8,000 +0.13(+1.17%)
Jun 15, 2023 11.14 11.18 10.79 11.08 13,704 +0.31(+2.88%)
May 08, 2023 10.95 11.13 10.72 10.77 21,182 -0.37(-3.32%)
May 05, 2023 10.90 11.14 10.90 11.14 18,775 -0.06(-0.54%)
May 04, 2023 11.00 11.37 10.75 11.20 34,147 +0.20(+1.82%)
May 03, 2023 11.38 11.38 11.00 11.00 4,427 -0.25(-2.22%)
May 02, 2023 11.18 11.79 11.00 11.25 27,979 +0.04(+0.36%)
May 01, 2023 10.69 11.33 10.69 11.21 4,219 -0.18(-1.58%)
Apr 28, 2023 11.11 11.84 10.90 11.39 21,728 +0.18(+1.61%)
Apr 27, 2023 11.13 11.50 10.49 11.21 23,062 +0.35(+3.22%)
Apr 26, 2023 10.88 10.90 10.62 10.86 15,999 +0.31(+2.94%)
Apr 25, 2023 10.97 11.14 10.40 10.55 30,260 +0.07(+0.67%)
Apr 24, 2023 11.50 11.50 10.48 10.48 13,281 -0.28(-2.60%)
Apr 21, 2023 10.63 11.11 10.55 10.76 8,745 +0.00(+0.00%)
Apr 20, 2023 10.59 10.76 10.59 10.76 2,002 +0.05(+0.47%)
Apr 19, 2023 10.50 10.98 10.50 10.71 8,769 +0.11(+1.04%)
Apr 18, 2023 10.41 10.96 10.41 10.60 3,048 -0.01(-0.09%)
Apr 17, 2023 10.96 11.45 10.61 10.61 23,964 -0.26(-2.39%)
Apr 14, 2023 11.40 11.46 10.87 10.87 7,009 -0.37(-3.29%)
Apr 13, 2023 11.62 11.74 11.00 11.24 6,858 -0.30(-2.60%)
Apr 12, 2023 11.50 11.84 11.22 11.54 24,712 +0.31(+2.76%)
Apr 11, 2023 11.40 11.40 11.02 11.23 15,182 +0.30(+2.74%)
Apr 10, 2023 10.83 11.29 10.69 10.93 29,344 +0.08(+0.74%)
Apr 06, 2023 10.85 11.12 10.85 10.85 6,510 -0.15(-1.36%)
Apr 05, 2023 11.46 11.46 10.78 11.00 26,585 +0.00(+0.00%)
Apr 04, 2023 11.08 11.26 10.80 11.00 19,212 -0.36(-3.17%)
Apr 03, 2023 11.15 11.36 11.04 11.36 14,102 +0.36(+3.27%)
Mar 31, 2023 11.20 11.21 10.89 11.00 18,350 -0.10(-0.90%)
Mar 30, 2023 11.59 11.59 11.03 11.10 20,181 -0.07(-0.63%)
Mar 29, 2023 11.55 11.69 11.11 11.17 15,339 -0.24(-2.10%)
Mar 28, 2023 11.23 11.47 11.23 11.41 15,730 +0.14(+1.24%)
Mar 27, 2023 11.50 11.50 11.16 11.27 25,451 -0.23(-2.00%)
Mar 24, 2023 11.19 11.50 11.07 11.50 30,682 +0.35(+3.14%)
Mar 23, 2023 11.86 11.86 11.15 11.15 10,840 -0.59(-5.03%)
Mar 22, 2023 11.98 12.00 11.67 11.74 13,346 -0.18(-1.51%)
Mar 21, 2023 11.94 12.36 11.75 11.92 36,158 +0.37(+3.20%)
Mar 20, 2023 11.80 11.90 11.55 11.55 16,619 -0.25(-2.12%)
Mar 17, 2023 12.00 12.43 11.77 11.80 17,929 -0.13(-1.09%)
Mar 16, 2023 12.00 12.20 11.83 11.93 11,770 -0.08(-0.67%)
Mar 15, 2023 12.89 12.89 12.00 12.01 14,855 -0.86(-6.68%)
Mar 14, 2023 13.39 13.48 12.87 12.87 24,747 -0.84(-6.13%)
Mar 13, 2023 13.64 13.71 12.50 13.71 19,373 -0.21(-1.51%)
Mar 10, 2023 13.49 14.00 13.45 13.92 53,878 +0.45(+3.34%)
Mar 09, 2023 13.79 13.79 13.47 13.47 2,765 -0.21(-1.54%)
Mar 08, 2023 13.74 13.74 13.27 13.68 6,784 -0.05(-0.36%)
Mar 07, 2023 13.80 13.98 13.60 13.73 11,580 -0.03(-0.22%)
Mar 06, 2023 14.00 14.00 13.60 13.76 12,234 -0.24(-1.71%)
Mar 03, 2023 13.45 14.51 13.39 14.00 24,987 +0.64(+4.79%)
Mar 02, 2023 12.96 13.40 12.88 13.36 14,508 +0.63(+4.95%)
Mar 01, 2023 12.98 13.20 12.64 12.73 15,356 -0.12(-0.92%)
Feb 28, 2023 12.29 13.10 12.29 12.85 52,323 +0.50(+4.04%)
Feb 27, 2023 12.07 12.56 12.07 12.35 22,646 -0.11(-0.88%)
Feb 24, 2023 12.46 12.60 12.07 12.46 14,988 -0.06(-0.48%)
Feb 23, 2023 12.66 12.66 11.92 12.52 12,840 +0.21(+1.71%)
Feb 22, 2023 12.19 12.57 11.76 12.31 17,460 +0.41(+3.45%)
Feb 21, 2023 12.09 12.60 11.87 11.90 15,803 -0.19(-1.53%)
Feb 17, 2023 11.62 12.17 11.62 12.09 26,465 +0.34(+2.85%)
Feb 16, 2023 11.48 11.99 11.12 11.75 56,576 +0.28(+2.44%)
Feb 15, 2023 11.23 11.76 11.23 11.47 28,167 +0.26(+2.32%)
Feb 14, 2023 11.19 11.34 11.12 11.21 25,406 -0.13(-1.15%)
Feb 13, 2023 11.22 11.39 11.21 11.34 23,789 -0.18(-1.56%)
Feb 10, 2023 11.37 11.70 11.34 11.52 24,269 +0.02(+0.17%)
Feb 09, 2023 11.45 11.89 11.45 11.50 16,616 -0.12(-1.03%)
Feb 08, 2023 11.95 11.95 11.26 11.62 10,907 -0.10(-0.85%)
Feb 07, 2023 11.89 11.89 11.71 11.72 24,498 +0.17(+1.47%)
Feb 06, 2023 11.86 11.86 11.39 11.55 16,237 -0.21(-1.79%)
Feb 03, 2023 11.55 11.98 11.55 11.76 14,641 +0.05(+0.44%)
Feb 02, 2023 11.79 12.07 11.53 11.71 36,131 +0.18(+1.54%)
Feb 01, 2023 11.68 12.23 11.52 11.53 47,793 -0.14(-1.20%)
Jan 31, 2023 11.80 12.01 11.65 11.67 8,053 -0.18(-1.52%)
Jan 30, 2023 11.99 12.11 11.78 11.85 8,068 -0.06(-0.50%)
Jan 27, 2023 11.96 12.40 11.88 11.91 5,120 -0.20(-1.65%)
Jan 26, 2023 12.29 12.30 11.88 12.11 10,485 -0.16(-1.30%)
Jan 25, 2023 12.38 12.71 11.87 12.27 24,803 -0.02(-0.16%)
Jan 24, 2023 11.78 12.80 11.78 12.29 15,688 +0.19(+1.57%)
Jan 23, 2023 11.49 12.17 11.49 12.10 16,758 +0.59(+5.17%)
Jan 20, 2023 11.37 12.34 11.13 11.51 34,926 -0.14(-1.24%)
Jan 19, 2023 12.15 12.43 11.27 11.65 16,896 -0.36(-3.00%)
Jan 18, 2023 12.42 12.79 11.99 12.01 15,177 -0.49(-3.92%)
Jan 17, 2023 12.57 13.00 12.17 12.50 24,136 -0.25(-1.96%)
Jan 13, 2023 12.77 12.95 12.60 12.75 22,984 -0.25(-1.92%)
Jan 12, 2023 12.79 13.18 12.79 13.00 12,359 +0.32(+2.52%)
Jan 11, 2023 12.48 13.23 12.48 12.68 31,533 +0.56(+4.62%)
Jan 10, 2023 11.45 12.27 11.43 12.12 26,912 +0.63(+5.48%)
Jan 09, 2023 10.90 11.49 10.90 11.49 18,202 +0.29(+2.59%)
Jan 06, 2023 10.90 11.25 10.57 11.20 33,687 +0.11(+0.99%)
Jan 05, 2023 11.30 11.30 11.09 11.09 3,076 -0.21(-1.86%)
Jan 04, 2023 11.01 11.46 10.93 11.30 11,716 +0.29(+2.63%)
Jan 03, 2023 10.63 11.50 10.63 11.01 18,669 +0.40(+3.77%)
Dec 30, 2022 10.63 10.87 10.38 10.61 15,237 -0.26(-2.39%)
Dec 29, 2022 10.62 10.87 10.26 10.87 17,374 +0.25(+2.35%)
Dec 28, 2022 10.69 10.95 10.52 10.62 32,896 -0.12(-1.12%)
Dec 27, 2022 10.99 11.40 10.51 10.74 39,381 -0.51(-4.53%)
Dec 23, 2022 10.63 11.40 10.44 11.25 28,540 +0.62(+5.83%)
Dec 22, 2022 10.23 10.63 9.820 10.63 31,771 +0.51(+5.04%)
Dec 21, 2022 9.790 10.30 9.660 10.12 29,163 +0.32(+3.27%)
Dec 20, 2022 9.810 9.900 9.680 9.800 326,299 -0.14(-1.41%)
Dec 19, 2022 9.970 10.30 9.822 9.940 49,786 -0.39(-3.78%)
Dec 16, 2022 10.24 10.76 10.24 10.33 25,916 +0.02(+0.19%)
Dec 15, 2022 10.17 10.85 10.17 10.31 36,510 -0.09(-0.87%)
Dec 14, 2022 11.02 11.31 10.26 10.40 157,493 -1.06(-9.25%)
Dec 13, 2022 11.57 12.45 11.31 11.46 15,437 +0.21(+1.87%)
Dec 12, 2022 12.00 12.09 11.09 11.25 20,935 -0.73(-6.09%)
Dec 09, 2022 11.80 12.38 11.60 11.98 9,033 +0.09(+0.76%)
Dec 08, 2022 11.37 12.04 11.35 11.89 9,163 +0.57(+5.04%)
Dec 07, 2022 12.01 12.53 11.03 11.32 45,054 -0.68(-5.67%)
Dec 06, 2022 12.76 13.00 12.00 12.00 17,251 -0.61(-4.84%)
Dec 05, 2022 12.85 13.15 12.58 12.61 12,114 -0.53(-4.03%)
Dec 02, 2022 12.95 13.57 12.82 13.14 13,522 +0.24(+1.86%)
Dec 01, 2022 13.08 13.25 12.90 12.90 32,661 -0.30(-2.27%)
Nov 30, 2022 12.87 13.20 12.87 13.20 29,747 +0.33(+2.56%)
Nov 29, 2022 13.27 13.46 12.78 12.87 11,905 -0.37(-2.79%)
Nov 28, 2022 13.28 13.74 13.11 13.24 16,453 -0.29(-2.14%)
Nov 25, 2022 13.37 13.55 13.21 13.53 18,129 +0.60(+4.64%)
Nov 23, 2022 12.93 13.62 12.77 12.93 14,823 +0.04(+0.31%)
Nov 22, 2022 13.44 13.44 12.77 12.89 21,757 +0.17(+1.34%)
Nov 21, 2022 13.42 13.72 12.50 12.72 50,011 -1.23(-8.82%)
Nov 18, 2022 14.50 15.59 13.42 13.95 115,129 -2.75(-16.47%)
Nov 17, 2022 16.67 16.80 16.25 16.70 59,383 +0.10(+0.60%)
Nov 16, 2022 16.28 17.20 15.73 16.60 81,165 -0.79(-4.54%)
Nov 15, 2022 16.81 17.39 16.06 17.39 48,277 +0.64(+3.82%)
Nov 14, 2022 17.07 17.07 15.90 16.75 18,604 -0.36(-2.10%)
Nov 11, 2022 17.35 17.35 15.67 17.11 8,397 +0.69(+4.20%)
Nov 10, 2022 16.44 16.47 15.90 16.42 14,213 +0.94(+6.07%)
Nov 09, 2022 15.71 15.71 15.13 15.48 40,682 +0.43(+2.86%)
Nov 08, 2022 15.05 15.52 15.05 15.05 9,139 +0.00(+0.00%)
Nov 07, 2022 15.20 15.20 14.98 15.05 12,151 +0.07(+0.48%)
Nov 04, 2022 15.23 15.70 14.50 14.98 12,687 -0.24(-1.59%)
Nov 03, 2022 14.84 15.32 14.84 15.22 5,457 +0.26(+1.74%)
Nov 02, 2022 15.20 15.20 14.55 14.96 14,955 -0.24(-1.58%)
Nov 01, 2022 15.20 15.29 15.16 15.20 3,014 +0.09(+0.60%)
Oct 31, 2022 15.50 16.32 15.11 15.11 8,404 -0.23(-1.50%)
Oct 28, 2022 15.91 15.91 15.09 15.34 17,504 -0.37(-2.36%)
Oct 27, 2022 16.30 16.82 15.17 15.71 26,393 -0.10(-0.63%)
Oct 26, 2022 15.21 16.07 15.21 15.81 23,382 +0.67(+4.43%)
Oct 25, 2022 15.63 15.63 14.93 15.14 20,441 -0.46(-2.95%)
Oct 24, 2022 15.24 15.63 15.23 15.60 8,716 +0.40(+2.63%)
Oct 21, 2022 15.54 15.54 14.68 15.20 11,001 +0.17(+1.13%)
Oct 20, 2022 14.76 15.50 14.71 15.03 38,098 +0.18(+1.21%)
Oct 19, 2022 14.85 15.25 14.75 14.85 8,237 +0.05(+0.34%)
Oct 18, 2022 15.32 15.40 14.79 14.80 21,322 +0.02(+0.14%)
Oct 17, 2022 14.50 15.29 14.50 14.78 23,740 +0.28(+1.93%)
Oct 14, 2022 14.73 14.73 14.26 14.50 15,736 -0.19(-1.29%)
Oct 13, 2022 13.91 14.69 13.91 14.69 14,848 +0.62(+4.41%)
Oct 12, 2022 13.81 14.48 13.81 14.07 23,581 -0.24(-1.68%)
Oct 11, 2022 13.82 14.31 13.82 14.31 17,201 +0.51(+3.70%)
Oct 10, 2022 14.10 14.49 13.80 13.80 16,669 -0.20(-1.43%)
Oct 07, 2022 14.27 14.27 14.00 14.00 5,335 -0.58(-3.98%)
Oct 06, 2022 14.25 14.58 14.24 14.58 13,622 +0.42(+2.97%)
Oct 05, 2022 14.81 14.81 13.92 14.16 7,556 -0.34(-2.34%)
Oct 04, 2022 14.53 14.69 14.44 14.50 20,447 +0.30(+2.11%)
Oct 03, 2022 14.17 14.38 13.75 14.20 36,446 +0.21(+1.50%)
Sep 30, 2022 14.48 14.87 13.78 13.99 37,410 -0.61(-4.18%)
Sep 29, 2022 14.40 14.66 14.15 14.60 38,579 -0.45(-2.99%)
Sep 28, 2022 15.07 15.48 15.00 15.05 16,197 +0.03(+0.20%)
Sep 27, 2022 15.41 15.74 15.02 15.02 14,749 -0.03(-0.20%)
Sep 26, 2022 15.41 15.55 15.01 15.05 48,230 -0.33(-2.15%)
Sep 23, 2022 15.54 15.92 15.02 15.38 23,631 -0.56(-3.51%)
Sep 22, 2022 15.62 15.95 15.62 15.94 13,452 +0.01(+0.06%)
Sep 21, 2022 16.65 16.93 15.87 15.93 27,446 -0.86(-5.12%)
Sep 20, 2022 17.40 17.40 16.01 16.79 32,274 -0.64(-3.67%)
Sep 19, 2022 17.00 17.55 17.00 17.43 25,944 +0.55(+3.26%)
Sep 16, 2022 17.20 17.20 16.64 16.88 75,641 -0.32(-1.86%)
Sep 15, 2022 17.16 17.90 17.01 17.20 13,027 -0.02(-0.12%)
Sep 14, 2022 17.25 17.40 17.12 17.22 22,187 +0.04(+0.20%)
Sep 13, 2022 17.40 17.56 17.00 17.18 10,790 -0.44(-2.47%)
Sep 12, 2022 17.28 17.99 17.28 17.62 5,708 +0.00(+0.00%)
Sep 09, 2022 17.00 17.82 16.71 17.62 57,999 +0.48(+2.80%)
Sep 08, 2022 17.37 17.54 16.60 17.14 21,774 -0.33(-1.89%)
Sep 07, 2022 17.65 17.95 17.46 17.47 8,594 -0.16(-0.91%)
Sep 06, 2022 18.05 18.05 17.46 17.63 12,227 -0.46(-2.54%)
Sep 02, 2022 18.38 18.38 17.66 18.09 5,884 -0.17(-0.93%)
Sep 01, 2022 18.87 18.87 18.01 18.26 16,677 -0.52(-2.77%)
Aug 31, 2022 18.27 18.78 18.10 18.78 37,480 +0.48(+2.62%)
Aug 30, 2022 19.09 19.09 18.25 18.30 19,302 -0.71(-3.73%)
Aug 29, 2022 19.10 19.63 18.66 19.01 9,734 -0.34(-1.76%)
Aug 26, 2022 20.00 20.25 19.25 19.35 20,502 -0.61(-3.06%)
Aug 25, 2022 19.68 19.99 19.14 19.96 20,949 +0.34(+1.71%)
Aug 24, 2022 20.09 20.45 19.62 19.62 8,209 -0.43(-2.17%)
Aug 23, 2022 20.31 20.51 19.86 20.06 6,879 -0.46(-2.24%)
Aug 22, 2022 20.27 20.52 19.84 20.52 20,493 -0.08(-0.39%)
Aug 19, 2022 20.30 20.69 20.15 20.60 24,315 -0.18(-0.87%)
Aug 18, 2022 21.02 21.02 20.34 20.78 7,556 +0.03(+0.14%)
Aug 17, 2022 20.71 20.79 20.35 20.75 15,682 +0.02(+0.10%)
Aug 16, 2022 21.17 21.44 20.61 20.73 42,338 -0.27(-1.29%)
Aug 15, 2022 21.60 21.80 20.88 21.00 23,703 -0.45(-2.10%)
Aug 12, 2022 21.31 21.98 20.10 21.45 75,332 +0.16(+0.75%)
Aug 11, 2022 21.75 21.99 21.06 21.29 24,158 -0.45(-2.07%)
Aug 10, 2022 22.05 22.05 21.58 21.74 25,110 -0.02(-0.09%)
Aug 09, 2022 22.04 22.72 21.75 21.76 12,037 -0.49(-2.20%)
Aug 08, 2022 22.13 22.89 22.11 22.25 25,498 +0.12(+0.54%)
Aug 05, 2022 23.73 23.89 22.05 22.13 28,997 -2.12(-8.74%)
Aug 04, 2022 24.25 24.46 23.64 24.25 10,664 +0.04(+0.17%)
Aug 03, 2022 24.05 24.38 23.77 24.21 9,692 +0.29(+1.21%)
Aug 02, 2022 23.66 24.02 23.66 23.92 7,007 +0.01(+0.05%)
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.