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 (%)
May 30, 2003 4.013 4.030 3.993 3.993 2,800 +0.02(+0.38%)
May 29, 2003 3.938 3.987 3.938 3.978 19,600 +0.02(+0.57%)
May 28, 2003 3.962 3.962 3.955 3.955 2,600 -0.01(-0.19%)
May 27, 2003 3.962 3.962 3.962 3.962 6,000 +0.01(+0.32%)
May 23, 2003 4.013 4.013 3.950 3.950 66,600 -0.05(-1.25%)
May 22, 2003 3.980 4.000 3.980 4.000 4,000 +0.02(+0.50%)
May 21, 2003 3.980 3.980 3.980 3.980 1,200 +0.00(+0.13%)
May 20, 2003 3.975 3.975 3.962 3.975 5,000 +0.01(+0.32%)
May 19, 2003 4.062 4.062 3.950 3.962 11,000 -0.06(-1.55%)
May 16, 2003 4.075 4.075 4.025 4.025 5,200 -0.07(-1.83%)
May 15, 2003 4.100 4.100 4.100 4.100 800 -0.01(-0.30%)
May 14, 2003 4.112 4.112 4.112 4.112 1,000 -0.01(-0.30%)
May 13, 2003 4.125 4.125 4.125 4.125 2,200 +0.02(+0.55%)
May 12, 2003 4.103 4.103 4.103 4.103 2,000 -0.02(-0.55%)
May 09, 2003 4.150 4.150 4.125 4.125 1,000 -0.01(-0.30%)
May 08, 2003 4.237 4.237 4.138 4.138 6,400 -0.09(-2.07%)
May 07, 2003 4.188 4.225 4.188 4.225 3,800 +0.09(+2.30%)
May 06, 2003 4.098 4.130 4.098 4.130 2,400 +0.06(+1.54%)
May 05, 2003 4.015 4.070 4.015 4.067 8,000 +0.00(+0.06%)
May 02, 2003 4.037 4.088 4.037 4.065 9,000 +0.07(+1.63%)
May 01, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 30, 2003 4.000 4.000 4.000 4.000 200 -0.04(-0.93%)
Apr 29, 2003 4.037 4.037 4.037 4.037 200 +0.00(+0.00%)
Apr 28, 2003 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Apr 25, 2003 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Apr 24, 2003 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Apr 23, 2003 4.037 4.037 4.037 4.037 600 +0.05(+1.25%)
Apr 22, 2003 3.950 3.987 3.900 3.987 18,000 -0.03(-0.62%)
Apr 21, 2003 4.013 4.013 4.013 4.013 200 -0.01(-0.31%)
Apr 17, 2003 4.000 4.025 4.000 4.025 7,200 -0.01(-0.31%)
Apr 16, 2003 4.037 4.037 4.037 4.037 8,000 +0.04(+0.94%)
Apr 15, 2003 4.000 4.000 4.000 4.000 1,400 -0.02(-0.50%)
Apr 14, 2003 4.000 4.020 4.000 4.020 7,200 +0.06(+1.45%)
Apr 11, 2003 3.925 3.962 3.925 3.962 7,200 +0.02(+0.63%)
Apr 10, 2003 3.925 3.950 3.913 3.938 15,600 +0.04(+0.90%)
Apr 09, 2003 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Apr 08, 2003 3.902 3.902 3.902 3.902 600 +0.00(+0.00%)
Apr 07, 2003 3.888 3.925 3.875 3.902 19,200 -0.01(-0.26%)
Apr 04, 2003 3.913 3.913 3.862 3.913 14,400 -0.06(-1.63%)
Apr 03, 2003 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Apr 02, 2003 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Apr 01, 2003 3.938 3.978 3.938 3.978 6,400 +0.03(+0.70%)
Mar 31, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 28, 2003 3.950 3.950 3.950 3.950 600 -0.02(-0.63%)
Mar 27, 2003 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Mar 26, 2003 3.975 3.975 3.975 3.975 800 +0.02(+0.63%)
Mar 25, 2003 3.950 3.950 3.950 3.950 1,000 -0.02(-0.63%)
Mar 24, 2003 3.950 3.975 3.950 3.975 2,400 -0.01(-0.31%)
Mar 21, 2003 3.987 3.987 3.987 3.987 200 +0.00(+0.00%)
Mar 20, 2003 3.982 3.987 3.982 3.987 5,400 +0.01(+0.38%)
Mar 19, 2003 3.973 3.973 3.973 3.973 1,200 +0.03(+0.82%)
Mar 18, 2003 3.940 3.940 3.940 3.940 1,600 +0.02(+0.64%)
Mar 17, 2003 3.915 3.915 3.915 3.915 1,600 -0.04(-0.89%)
Mar 14, 2003 3.975 3.975 3.950 3.950 1,200 -0.02(-0.63%)
Mar 13, 2003 3.888 3.975 3.888 3.975 7,600 -0.01(-0.31%)
Mar 12, 2003 3.987 3.987 3.950 3.987 7,800 +0.09(+2.31%)
Mar 11, 2003 3.862 3.897 3.862 3.897 3,000 +0.05(+1.23%)
Mar 10, 2003 3.825 3.850 3.825 3.850 1,200 +0.02(+0.65%)
Mar 07, 2003 3.805 3.828 3.805 3.825 3,600 +0.05(+1.32%)
Mar 06, 2003 3.780 3.780 3.775 3.775 2,000 -0.00(-0.13%)
Mar 05, 2003 3.780 3.780 3.780 3.780 200 -0.01(-0.33%)
Mar 04, 2003 3.772 3.792 3.772 3.792 600 +0.04(+1.13%)
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.