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 (%)
Jul 30, 2004 5.525 5.525 5.450 5.492 17,200 -0.00(-0.09%)
Jul 29, 2004 5.457 5.497 5.457 5.497 800 +0.06(+1.06%)
Jul 28, 2004 5.375 5.440 5.375 5.440 4,000 +0.10(+1.78%)
Jul 27, 2004 5.325 5.345 5.317 5.345 2,200 +0.04(+0.85%)
Jul 26, 2004 5.350 5.350 5.300 5.300 4,000 -0.11(-2.08%)
Jul 23, 2004 5.400 5.438 5.400 5.412 2,200 +0.04(+0.70%)
Jul 22, 2004 5.350 5.375 5.325 5.375 3,400 -0.03(-0.46%)
Jul 21, 2004 5.362 5.400 5.362 5.400 1,000 +0.05(+0.98%)
Jul 20, 2004 5.348 5.348 5.348 5.348 1,400 +0.00(+0.00%)
Jul 19, 2004 5.338 5.348 5.338 5.348 400 +0.04(+0.66%)
Jul 16, 2004 5.312 5.312 5.300 5.312 1,000 -0.03(-0.47%)
Jul 15, 2004 5.327 5.375 5.327 5.338 2,400 -0.03(-0.51%)
Jul 14, 2004 5.338 5.412 5.338 5.365 4,800 -0.01(-0.19%)
Jul 13, 2004 5.438 5.438 5.375 5.375 3,600 -0.10(-1.83%)
Jul 12, 2004 5.487 5.487 5.475 5.475 1,400 -0.04(-0.68%)
Jul 09, 2004 5.463 5.513 5.463 5.513 2,800 +0.00(+0.07%)
Jul 08, 2004 5.513 5.513 5.500 5.509 1,200 -0.03(-0.52%)
Jul 07, 2004 5.500 5.537 5.500 5.537 7,800 -0.10(-1.77%)
Jul 06, 2004 5.725 5.725 5.500 5.638 26,200 -0.25(-4.25%)
Jul 02, 2004 5.888 5.888 5.888 5.888 6,000 -0.12(-1.92%)
Jul 01, 2004 5.963 6.003 5.963 6.003 19,400 -0.08(-1.40%)
Jun 30, 2004 6.088 6.088 6.088 6.088 800 +0.03(+0.41%)
Jun 29, 2004 5.862 6.200 5.862 6.062 15,600 +0.22(+3.72%)
Jun 28, 2004 5.787 5.845 5.787 5.845 2,000 +0.08(+1.43%)
Jun 25, 2004 5.750 5.763 5.750 5.763 400 -0.01(-0.22%)
Jun 24, 2004 5.763 5.775 5.763 5.775 800 +0.04(+0.65%)
Jun 23, 2004 5.737 5.737 5.737 5.737 3,200 +0.03(+0.53%)
Jun 22, 2004 5.707 5.707 5.707 5.707 0 +0.00(+0.00%)
Jun 21, 2004 5.692 5.707 5.692 5.707 800 -0.02(-0.31%)
Jun 18, 2004 5.713 5.725 5.713 5.725 400 +0.02(+0.44%)
Jun 17, 2004 5.700 5.700 5.700 5.700 400 -0.02(-0.44%)
Jun 16, 2004 5.713 5.725 5.713 5.725 800 -0.03(-0.43%)
Jun 15, 2004 5.650 5.750 5.650 5.750 7,600 +0.12(+2.13%)
Jun 14, 2004 5.625 5.630 5.625 5.630 600 +0.04(+0.76%)
Jun 10, 2004 5.588 5.588 5.588 5.588 800 +0.00(+0.00%)
Jun 09, 2004 5.588 5.588 5.588 5.588 600 +0.00(+0.00%)
Jun 08, 2004 5.575 5.588 5.575 5.588 400 +0.01(+0.22%)
Jun 07, 2004 5.575 5.575 5.575 5.575 0 +0.00(+0.00%)
Jun 04, 2004 5.575 5.575 5.575 5.575 200 -0.01(-0.27%)
Jun 03, 2004 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Jun 02, 2004 5.600 5.622 5.590 5.590 800 -0.05(-0.84%)
Jun 01, 2004 5.612 5.638 5.600 5.638 4,600 -0.01(-0.13%)
May 28, 2004 5.645 5.645 5.645 5.645 200 +0.00(+0.04%)
May 27, 2004 5.650 5.650 5.643 5.643 400 +0.00(+0.09%)
May 26, 2004 5.763 5.763 5.638 5.638 10,400 -0.12(-2.17%)
May 25, 2004 5.750 5.763 5.750 5.763 400 -0.01(-0.13%)
May 24, 2004 5.770 5.770 5.770 5.770 1,400 +0.00(+0.00%)
May 21, 2004 5.737 5.787 5.737 5.770 6,600 +0.03(+0.61%)
May 20, 2004 5.695 5.735 5.695 5.735 5,800 +0.06(+1.10%)
May 19, 2004 5.688 5.700 5.662 5.673 1,200 -0.04(-0.70%)
May 18, 2004 5.713 5.713 5.713 5.713 400 +0.00(+0.00%)
May 17, 2004 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
May 14, 2004 5.787 5.787 5.713 5.713 4,000 -0.12(-2.14%)
May 13, 2004 5.838 5.838 5.838 5.838 2,200 +0.01(+0.21%)
May 12, 2004 5.827 5.850 5.787 5.825 11,000 -0.00(-0.04%)
May 11, 2004 5.850 5.850 5.827 5.827 800 -0.02(-0.38%)
May 10, 2004 5.650 5.888 5.650 5.850 16,800 +0.21(+3.72%)
May 07, 2004 5.650 5.650 5.640 5.640 800 +0.00(+0.04%)
May 06, 2004 5.638 5.638 5.638 5.638 0 +0.00(+0.00%)
May 05, 2004 5.688 5.688 5.638 5.638 1,400 -0.05(-0.88%)
May 04, 2004 5.600 5.688 5.600 5.688 3,400 +0.11(+1.93%)
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.