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 (%)
Sep 30, 2002 3.562 3.562 3.505 3.505 16,200 -0.04(-1.27%)
Sep 27, 2002 3.550 3.550 3.550 3.550 1,600 +0.03(+0.85%)
Sep 26, 2002 3.520 3.520 3.520 3.520 1,600 +0.03(+0.93%)
Sep 25, 2002 3.542 3.542 3.487 3.487 48,000 -0.06(-1.55%)
Sep 24, 2002 3.562 3.562 3.538 3.542 4,000 -0.08(-2.28%)
Sep 23, 2002 3.625 3.630 3.625 3.625 12,200 +0.00(+0.00%)
Sep 19, 2002 3.625 3.625 3.625 3.625 1,600 +0.00(+0.00%)
Sep 18, 2002 3.631 3.644 3.625 3.625 8,400 +0.01(+0.35%)
Sep 17, 2002 3.638 3.638 3.612 3.612 12,000 -0.03(-0.69%)
Sep 16, 2002 3.627 3.638 3.627 3.638 2,800 +0.00(+0.00%)
Sep 13, 2002 3.612 3.638 3.612 3.638 240,000 +0.04(+1.04%)
Sep 12, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 11, 2002 3.600 3.600 3.600 3.600 40,000 -0.01(-0.35%)
Sep 10, 2002 3.663 3.663 3.606 3.612 12,000 -0.08(-2.03%)
Sep 09, 2002 3.719 3.719 3.675 3.688 8,000 -0.03(-0.84%)
Sep 06, 2002 3.800 3.800 3.719 3.719 10,400 -0.08(-2.14%)
Sep 05, 2002 3.694 3.800 3.681 3.800 46,800 +0.12(+3.40%)
Sep 04, 2002 3.663 3.675 3.650 3.675 21,600 +0.01(+0.34%)
Sep 03, 2002 3.638 3.663 3.638 3.663 5,600 +0.03(+0.86%)
Aug 30, 2002 3.612 3.631 3.611 3.631 720,000 +0.02(+0.52%)
Aug 29, 2002 3.625 3.625 3.606 3.612 10,000 -0.04(-1.03%)
Aug 28, 2002 3.663 3.681 3.650 3.650 8,400 -0.03(-0.85%)
Aug 27, 2002 3.656 3.694 3.644 3.681 12,000 +0.02(+0.68%)
Aug 26, 2002 3.656 3.656 3.656 3.656 5,600 +0.00(+0.00%)
Aug 23, 2002 3.650 3.656 3.650 3.656 2,400 +0.03(+0.86%)
Aug 22, 2002 3.583 3.625 3.583 3.625 4,000 +0.04(+1.19%)
Aug 21, 2002 3.723 3.723 3.500 3.583 95,200 -0.14(-3.66%)
Aug 20, 2002 3.337 3.737 3.337 3.719 52,800 +0.49(+15.09%)
Aug 16, 2002 3.231 3.231 3.231 3.231 800 +0.01(+0.39%)
Aug 15, 2002 3.219 3.219 3.219 3.219 400 +0.03(+0.98%)
Aug 14, 2002 3.094 3.188 3.094 3.188 22,800 +0.12(+4.08%)
Aug 13, 2002 3.013 3.062 3.013 3.062 16,000 +0.04(+1.45%)
Aug 12, 2002 2.987 3.019 2.987 3.019 6,800 +0.09(+2.99%)
Aug 07, 2002 2.919 2.931 2.919 2.931 3,600 -0.01(-0.21%)
Aug 06, 2002 2.875 2.938 2.875 2.938 4,800 +0.04(+1.29%)
Aug 05, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 02, 2002 2.875 2.919 2.875 2.900 6,400 +0.04(+1.31%)
Aug 01, 2002 2.913 2.913 2.862 2.862 4,800 -0.05(-1.72%)
Jul 31, 2002 2.931 2.931 2.913 2.913 2,000 +0.00(+0.00%)
Jul 30, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jul 29, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jul 26, 2002 2.919 2.919 2.913 2.913 2,000 -0.02(-0.85%)
Jul 25, 2002 2.987 2.987 2.938 2.938 3,200 -0.04(-1.26%)
Jul 24, 2002 3.019 3.038 2.975 2.975 16,000 -0.04(-1.45%)
Jul 23, 2002 3.019 3.019 3.019 3.019 0 +0.00(+0.00%)
Jul 22, 2002 3.031 3.031 3.019 3.019 4,800 -0.05(-1.67%)
Jul 19, 2002 3.095 3.096 3.070 3.070 31,200 -0.05(-1.44%)
Jul 17, 2002 3.150 3.150 3.115 3.115 22,000 -0.20(-6.14%)
Jul 12, 2002 3.320 3.320 3.319 3.319 2,000 +0.01(+0.19%)
Jul 11, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Jul 10, 2002 3.319 3.331 3.312 3.312 4,400 +0.01(+0.34%)
Jul 09, 2002 3.350 3.356 3.301 3.301 7,600 -0.05(-1.57%)
Jul 08, 2002 3.354 3.354 3.354 3.354 400 +0.02(+0.49%)
Jul 05, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Jul 04, 2002 3.337 3.337 3.337 3.337 120,000 +0.00(+0.00%)
Jul 03, 2002 3.337 3.337 3.337 3.337 2,400 +0.01(+0.34%)
Jul 02, 2002 3.326 3.326 3.326 3.326 800 -0.03(-0.89%)
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.