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 (%)
Jul 31, 2008 4.260 4.350 4.250 4.350 1,175 +0.12(+2.84%)
Jul 30, 2008 4.250 4.400 4.230 4.230 7,836 -0.12(-2.76%)
Jul 29, 2008 4.350 4.520 4.250 4.350 5,900 +0.10(+2.35%)
Jul 28, 2008 4.670 4.670 4.250 4.250 8,749 -0.30(-6.59%)
Jul 25, 2008 4.710 4.710 4.550 4.550 2,770 -0.27(-5.51%)
Jul 24, 2008 4.815 4.815 4.815 4.815 470 -0.01(-0.30%)
Jul 23, 2008 4.530 4.830 4.530 4.830 3,225 +0.33(+7.33%)
Jul 22, 2008 4.460 4.500 4.460 4.500 500 +0.04(+0.90%)
Jul 21, 2008 4.500 4.575 4.410 4.460 5,072 -0.09(-1.98%)
Jul 18, 2008 4.510 4.600 4.510 4.550 4,036 -0.05(-1.09%)
Jul 17, 2008 4.700 4.840 4.569 4.600 7,990 -0.22(-4.56%)
Jul 16, 2008 4.600 4.830 4.500 4.820 2,840 +0.12(+2.55%)
Jul 15, 2008 4.580 4.700 4.450 4.700 4,935 +0.13(+2.84%)
Jul 14, 2008 4.900 4.900 4.500 4.570 10,518 -0.22(-4.59%)
Jul 11, 2008 4.620 4.870 4.536 4.790 7,763 +0.22(+4.81%)
Jul 10, 2008 4.270 4.590 4.270 4.570 42,395 +0.21(+4.82%)
Jul 09, 2008 4.350 4.500 4.260 4.360 5,250 +0.05(+1.16%)
Jul 08, 2008 4.310 4.350 4.213 4.310 4,411 +0.06(+1.41%)
Jul 07, 2008 3.950 4.250 3.950 4.250 7,660 +0.25(+6.25%)
Jul 04, 2008 4.000 4.000 3.984 4.000 2,000 +0.00(+0.00%)
Jul 03, 2008 4.000 4.000 3.984 4.000 2,000 +0.15(+3.90%)
Jul 02, 2008 3.750 3.850 3.750 3.850 4,032 +0.10(+2.67%)
Jul 01, 2008 3.700 3.750 3.700 3.750 1,100 +0.10(+2.74%)
Jun 30, 2008 3.640 3.730 3.640 3.650 7,367 -0.05(-1.35%)
Jun 27, 2008 3.660 3.800 3.480 3.700 9,572 +0.00(+0.00%)
Jun 26, 2008 3.950 3.950 3.700 3.700 14,810 -0.24(-6.09%)
Jun 25, 2008 3.750 4.050 3.750 3.940 25,893 +0.24(+6.49%)
Jun 24, 2008 3.550 3.700 3.200 3.700 32,026 +0.19(+5.41%)
Jun 23, 2008 4.310 4.350 3.500 3.510 52,142 -0.45(-11.36%)
Jun 20, 2008 4.570 4.830 3.960 3.960 49,764 -0.55(-12.20%)
Jun 19, 2008 4.750 4.870 4.310 4.510 53,543 +0.26(+6.12%)
Jun 18, 2008 3.600 4.300 3.600 4.250 44,855 +0.53(+14.25%)
Jun 17, 2008 3.492 3.750 3.380 3.720 31,021 +0.32(+9.41%)
Jun 16, 2008 3.590 3.590 3.300 3.400 22,416 +0.10(+3.03%)
Jun 13, 2008 2.890 3.750 2.890 3.300 62,056 +0.45(+15.79%)
Jun 12, 2008 2.500 3.000 2.400 2.850 77,788 +0.56(+24.45%)
Jun 11, 2008 2.145 2.392 2.110 2.290 71,430 +0.20(+9.57%)
Jun 10, 2008 2.680 2.740 2.090 2.090 55,900 -0.57(-21.43%)
Jun 09, 2008 2.852 2.931 2.660 2.660 89,301 -0.24(-8.28%)
Jun 06, 2008 2.900 2.920 2.860 2.900 11,100 -0.04(-1.36%)
Jun 05, 2008 2.990 3.050 2.920 2.940 26,000 -0.05(-1.67%)
Jun 04, 2008 3.000 3.080 2.950 2.990 34,100 -0.05(-1.64%)
Jun 03, 2008 3.050 3.050 2.980 3.040 15,174 +0.02(+0.66%)
Jun 02, 2008 3.080 3.080 3.000 3.020 16,700 +0.05(+1.68%)
May 30, 2008 3.020 3.080 2.960 2.970 9,924 +0.02(+0.68%)
May 29, 2008 2.910 3.100 2.910 2.950 42,856 +0.00(+0.00%)
May 28, 2008 3.000 3.090 2.920 2.950 82,119 -0.07(-2.32%)
May 27, 2008 3.010 3.090 2.950 3.020 18,900 +0.00(+0.00%)
May 26, 2008 3.310 3.310 2.350 3.020 0 +0.00(+0.00%)
May 23, 2008 3.310 3.310 2.350 3.020 55,714 -0.34(-10.12%)
May 22, 2008 3.500 3.510 3.300 3.360 6,630 -0.15(-4.27%)
May 21, 2008 3.510 3.510 3.500 3.510 2,000 -0.05(-1.40%)
May 20, 2008 3.650 3.650 3.560 3.560 22,197 -0.09(-2.47%)
May 19, 2008 3.650 3.830 3.650 3.650 6,783 +0.00(+0.00%)
May 16, 2008 3.600 3.850 3.600 3.650 13,720 -0.01(-0.27%)
May 15, 2008 3.820 3.830 3.650 3.660 7,900 -0.12(-3.17%)
May 14, 2008 3.940 3.950 3.780 3.780 10,100 -0.13(-3.32%)
May 13, 2008 3.980 3.990 3.910 3.910 13,512 -0.03(-0.76%)
May 12, 2008 4.000 4.000 3.910 3.940 16,824 +0.04(+1.03%)
May 09, 2008 4.010 4.020 3.900 3.900 37,463 -0.12(-2.99%)
May 08, 2008 4.060 4.140 4.010 4.020 22,175 -0.04(-0.99%)
May 07, 2008 4.400 4.400 4.050 4.060 9,300 -0.39(-8.76%)
May 06, 2008 4.460 4.460 4.450 4.450 2,500 +0.00(+0.00%)
May 05, 2008 4.466 4.500 4.310 4.450 11,418 -0.01(-0.22%)
May 02, 2008 4.640 4.640 4.460 4.460 1,600 +0.10(+2.29%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.