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 (%)
Feb 29, 2008 8.950 8.950 8.800 8.870 1,000 +0.05(+0.57%)
Feb 28, 2008 8.910 8.910 8.790 8.820 1,400 -0.33(-3.61%)
Feb 27, 2008 8.950 9.150 8.940 9.150 1,500 +0.27(+3.04%)
Feb 26, 2008 8.690 9.000 8.660 8.880 18,600 +0.22(+2.54%)
Feb 25, 2008 8.540 8.670 8.500 8.660 4,200 +0.11(+1.29%)
Feb 22, 2008 8.400 8.720 8.330 8.550 3,400 +0.20(+2.40%)
Feb 21, 2008 8.350 8.350 8.350 8.350 231 +0.04(+0.48%)
Feb 20, 2008 8.300 8.440 8.300 8.310 1,600 +0.05(+0.61%)
Feb 19, 2008 8.250 8.260 8.200 8.260 3,800 +0.06(+0.73%)
Feb 18, 2008 8.100 8.400 8.100 8.200 0 +0.00(+0.00%)
Feb 15, 2008 8.100 8.400 8.100 8.200 10,800 -0.07(-0.85%)
Feb 14, 2008 8.260 8.350 8.160 8.270 10,400 +0.02(+0.24%)
Feb 13, 2008 8.270 8.340 8.250 8.250 22,400 +0.00(+0.00%)
Feb 12, 2008 8.250 8.290 8.250 8.250 5,200 +0.00(+0.00%)
Feb 11, 2008 8.310 8.370 8.250 8.250 6,700 -0.05(-0.60%)
Feb 08, 2008 8.410 8.410 8.300 8.300 1,700 -0.06(-0.72%)
Feb 07, 2008 8.600 8.600 8.360 8.360 8,200 -0.14(-1.65%)
Feb 06, 2008 8.510 8.590 8.500 8.500 6,600 -0.02(-0.23%)
Feb 05, 2008 8.750 8.850 8.450 8.520 22,342 -0.13(-1.50%)
Feb 04, 2008 8.860 8.900 8.650 8.650 3,300 -0.25(-2.81%)
Feb 01, 2008 8.900 8.940 8.850 8.900 1,400 -0.03(-0.34%)
Jan 31, 2008 8.950 9.020 8.800 8.930 5,900 -0.12(-1.33%)
Jan 30, 2008 9.150 9.240 9.000 9.050 21,400 +0.01(+0.11%)
Jan 29, 2008 8.580 9.340 8.580 9.040 12,800 +0.54(+6.35%)
Jan 28, 2008 8.020 8.650 8.000 8.500 29,500 +0.32(+3.91%)
Jan 25, 2008 6.490 8.220 6.490 8.180 35,700 +1.06(+14.89%)
Jan 24, 2008 6.910 7.120 6.910 7.120 3,200 +0.25(+3.64%)
Jan 23, 2008 6.700 7.010 6.600 6.870 10,600 +0.07(+1.03%)
Jan 22, 2008 6.260 7.040 6.260 6.800 8,000 -0.08(-1.16%)
Jan 21, 2008 6.900 6.930 6.860 6.880 0 +0.00(+0.00%)
Jan 18, 2008 6.900 6.930 6.860 6.880 9,600 +0.15(+2.23%)
Jan 17, 2008 6.820 6.960 6.590 6.730 4,100 -0.27(-3.86%)
Jan 16, 2008 7.310 7.330 6.850 7.000 11,400 -0.26(-3.58%)
Jan 15, 2008 7.580 7.710 6.650 7.260 18,100 +0.47(+6.92%)
Jan 14, 2008 6.780 6.850 6.770 6.790 2,800 +0.01(+0.15%)
Jan 11, 2008 6.760 6.800 6.500 6.780 6,400 +0.02(+0.30%)
Jan 10, 2008 6.760 6.950 6.700 6.760 6,300 -0.01(-0.15%)
Jan 09, 2008 6.750 6.810 6.750 6.770 1,600 +0.00(+0.00%)
Jan 08, 2008 6.760 6.850 6.710 6.770 4,200 +0.01(+0.15%)
Jan 07, 2008 6.750 6.780 6.700 6.760 13,700 -0.08(-1.17%)
Jan 04, 2008 7.130 7.130 6.760 6.840 31,800 -0.16(-2.29%)
Jan 03, 2008 7.180 7.180 6.950 7.000 26,200 -0.10(-1.41%)
Jan 02, 2008 7.140 7.250 7.100 7.100 11,300 -0.02(-0.28%)
Jan 01, 2008 7.100 7.150 7.100 7.120 0 +0.00(+0.00%)
Dec 31, 2007 7.100 7.150 7.100 7.120 16,700 -0.03(-0.42%)
Dec 28, 2007 7.160 7.160 7.100 7.150 3,100 +0.04(+0.56%)
Dec 27, 2007 6.720 7.200 6.700 7.110 12,108 +0.25(+3.65%)
Dec 26, 2007 6.790 7.450 6.505 6.860 12,615 -0.04(-0.58%)
Dec 24, 2007 6.990 7.060 6.880 6.900 19,500 -0.04(-0.58%)
Dec 21, 2007 7.360 7.360 6.850 6.940 24,800 -0.27(-3.74%)
Dec 20, 2007 6.960 7.450 6.960 7.210 22,267 -0.19(-2.57%)
Dec 19, 2007 7.450 7.480 7.200 7.400 24,300 -0.25(-3.27%)
Dec 18, 2007 7.900 7.930 7.650 7.650 12,900 -0.29(-3.65%)
Dec 17, 2007 7.730 8.000 7.500 7.940 37,230 -0.05(-0.63%)
Dec 14, 2007 7.970 8.280 7.810 7.990 8,044 -0.17(-2.08%)
Dec 13, 2007 8.210 8.210 7.960 8.160 20,200 -0.30(-3.55%)
Dec 12, 2007 8.850 8.850 8.200 8.460 10,800 -0.34(-3.86%)
Dec 11, 2007 8.800 8.870 8.760 8.800 5,200 -0.30(-3.30%)
Dec 10, 2007 8.650 9.330 8.630 9.100 36,800 +0.41(+4.72%)
Dec 07, 2007 9.300 9.300 8.610 8.690 11,300 -0.62(-6.66%)
Dec 06, 2007 9.990 9.990 9.250 9.310 8,200 -0.56(-5.67%)
Dec 05, 2007 10.02 10.02 9.849 9.870 2,800 -0.08(-0.80%)
Dec 04, 2007 10.22 10.25 9.900 9.950 8,200 -0.24(-2.36%)
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.