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 (%)
Jun 30, 2020 12.49 12.50 11.90 12.12 20,016 -0.33(-2.65%)
Jun 29, 2020 12.08 12.45 11.68 12.45 33,164 +0.78(+6.68%)
Jun 26, 2020 12.56 12.56 11.20 11.67 612,200 -0.13(-1.10%)
Jun 25, 2020 11.33 11.92 11.14 11.80 98,636 +0.16(+1.37%)
Jun 24, 2020 11.18 11.93 11.01 11.64 74,869 +0.02(+0.17%)
Jun 23, 2020 11.93 12.00 11.45 11.62 72,992 -0.11(-0.94%)
Jun 22, 2020 11.62 11.89 11.26 11.73 48,220 +0.11(+0.95%)
Jun 19, 2020 11.91 12.25 11.35 11.62 136,000 -0.04(-0.34%)
Jun 18, 2020 11.60 11.80 11.40 11.66 94,930 +0.03(+0.26%)
Jun 17, 2020 12.06 12.38 11.47 11.63 169,510 -0.29(-2.43%)
Jun 16, 2020 12.28 12.98 11.69 11.92 96,492 -0.29(-2.38%)
Jun 15, 2020 11.70 12.41 11.55 12.21 47,666 +0.33(+2.78%)
Jun 12, 2020 12.51 12.91 11.66 11.88 61,300 -0.18(-1.49%)
Jun 11, 2020 13.08 13.23 12.01 12.06 75,822 -1.76(-12.74%)
Jun 10, 2020 13.52 14.50 12.72 13.82 61,458 -0.07(-0.50%)
Jun 09, 2020 15.01 15.01 13.61 13.89 81,240 -1.17(-7.77%)
Jun 08, 2020 14.17 15.27 13.86 15.06 116,216 +1.36(+9.93%)
Jun 05, 2020 12.61 14.36 12.51 13.70 159,800 +1.38(+11.20%)
Jun 04, 2020 13.00 13.00 11.92 12.32 66,942 -0.34(-2.69%)
Jun 03, 2020 11.88 12.95 11.88 12.66 57,769 +0.80(+6.75%)
Jun 02, 2020 12.11 12.50 11.54 11.86 37,622 +0.05(+0.42%)
Jun 01, 2020 12.35 12.76 11.71 11.81 67,499 -0.50(-4.06%)
May 29, 2020 12.39 12.45 11.84 12.31 34,000 -0.33(-2.61%)
May 28, 2020 14.26 14.26 12.51 12.64 60,379 -1.30(-9.33%)
May 27, 2020 11.79 14.49 11.40 13.94 161,679 +2.85(+25.70%)
May 26, 2020 11.20 11.25 10.50 11.09 47,917 +0.86(+8.41%)
May 22, 2020 10.73 10.73 10.00 10.23 43,700 -0.41(-3.85%)
May 21, 2020 10.99 11.10 10.52 10.64 34,198 -0.12(-1.12%)
May 20, 2020 10.55 10.78 10.20 10.76 50,510 +0.70(+6.96%)
May 19, 2020 11.45 11.45 10.05 10.06 101,021 -1.19(-10.58%)
May 18, 2020 11.38 11.92 10.77 11.25 92,250 +0.16(+1.44%)
May 15, 2020 11.55 11.55 10.54 11.09 23,000 -0.51(-4.40%)
May 14, 2020 10.03 11.66 9.340 11.60 39,878 +1.25(+12.08%)
May 13, 2020 10.69 10.74 9.975 10.35 45,169 -0.65(-5.91%)
May 12, 2020 12.39 12.40 11.00 11.00 45,341 -1.20(-9.84%)
May 11, 2020 12.20 12.39 11.81 12.20 24,095 -0.15(-1.21%)
May 08, 2020 12.15 12.70 12.01 12.35 28,400 +0.45(+3.78%)
May 07, 2020 12.20 12.70 11.73 11.90 30,521 -0.10(-0.83%)
May 06, 2020 13.08 13.44 12.00 12.00 40,557 -1.06(-8.12%)
May 05, 2020 13.70 14.58 12.71 13.06 42,684 -0.11(-0.84%)
May 04, 2020 13.01 13.36 12.72 13.17 39,364 +0.20(+1.54%)
May 01, 2020 11.12 13.00 11.00 12.97 47,300 +0.09(+0.70%)
Apr 30, 2020 13.60 13.60 12.51 12.88 46,396 -0.14(-1.08%)
Apr 29, 2020 11.89 13.62 11.30 13.02 87,397 +1.79(+15.94%)
Apr 28, 2020 10.64 11.30 10.42 11.23 64,228 +0.95(+9.24%)
Apr 27, 2020 9.130 10.65 9.130 10.28 62,516 +0.93(+9.95%)
Apr 24, 2020 9.420 9.485 9.000 9.350 18,000 +0.31(+3.43%)
Apr 23, 2020 9.400 9.740 9.000 9.040 32,569 -0.41(-4.34%)
Apr 22, 2020 9.920 9.999 9.360 9.450 25,945 -0.07(-0.74%)
Apr 21, 2020 10.40 10.50 9.440 9.520 38,439 -1.00(-9.51%)
Apr 20, 2020 10.74 11.20 10.31 10.52 47,560 -0.30(-2.77%)
Apr 17, 2020 10.22 11.30 10.22 10.82 56,000 +1.48(+15.85%)
Apr 16, 2020 10.41 10.60 9.260 9.340 28,090 -1.02(-9.85%)
Apr 15, 2020 10.95 10.95 10.17 10.36 32,104 -0.58(-5.30%)
Apr 14, 2020 10.69 11.25 10.50 10.94 56,887 +0.87(+8.64%)
Apr 13, 2020 11.20 11.36 9.540 10.07 41,202 -0.71(-6.59%)
Apr 09, 2020 10.25 10.94 10.01 10.78 37,700 +0.82(+8.23%)
Apr 08, 2020 9.300 10.19 9.110 9.960 40,228 +0.66(+7.10%)
Apr 07, 2020 9.980 10.10 9.070 9.300 71,965 -0.20(-2.11%)
Apr 06, 2020 8.930 9.700 8.930 9.500 21,742 +0.75(+8.57%)
Apr 03, 2020 9.330 9.900 7.532 8.750 64,100 -0.54(-5.81%)
Apr 02, 2020 9.890 9.890 8.735 9.290 44,607 -0.20(-2.11%)
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.