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 (%)
Jan 30, 2009 3.670 4.000 3.670 3.800 0 +0.28(+7.95%)
Jan 29, 2009 3.390 3.600 3.380 3.520 13,200 +0.08(+2.33%)
Jan 28, 2009 3.180 3.440 3.180 3.440 7,237 +0.29(+9.21%)
Jan 27, 2009 3.140 3.160 3.140 3.150 719 -0.04(-1.25%)
Jan 26, 2009 3.070 3.190 2.715 3.190 11,519 +0.09(+2.90%)
Jan 23, 2009 3.100 3.100 3.100 3.100 200 -0.10(-3.12%)
Jan 22, 2009 3.200 3.200 3.200 3.200 500 +0.10(+3.23%)
Jan 21, 2009 3.200 3.360 3.100 3.100 5,678 -0.01(-0.32%)
Jan 16, 2009 3.050 3.110 3.110 3.110 800 +0.16(+5.42%)
Jan 15, 2009 3.000 3.100 2.900 2.950 536,915 -0.10(-3.28%)
Jan 14, 2009 3.102 3.280 3.050 3.050 27,015 -0.15(-4.69%)
Jan 13, 2009 3.340 3.440 3.190 3.200 17,238 -0.05(-1.54%)
Jan 12, 2009 3.350 3.530 3.200 3.250 31,201 +0.17(+5.52%)
Jan 09, 2009 3.120 3.130 3.080 3.080 14,000 -0.14(-4.35%)
Jan 08, 2009 3.350 3.350 3.180 3.220 900 -0.23(-6.67%)
Jan 07, 2009 3.350 3.490 3.350 3.450 1,975 +0.05(+1.47%)
Jan 06, 2009 3.490 3.520 3.320 3.400 9,300 -0.10(-2.86%)
Jan 05, 2009 3.440 3.500 3.440 3.500 3,600 -0.04(-1.13%)
Jan 02, 2009 3.560 3.560 3.460 3.540 0 -0.17(-4.58%)
Jan 01, 2009 3.250 3.710 3.200 3.710 0 +0.00(+0.00%)
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%)
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.