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 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%)
May 03, 2004 5.575 5.600 5.562 5.580 3,000 -0.03(-0.58%)
Apr 30, 2004 5.565 5.612 5.562 5.612 7,000 +0.12(+2.09%)
Apr 29, 2004 5.275 5.600 5.275 5.497 23,000 +0.35(+6.90%)
Apr 28, 2004 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Apr 27, 2004 5.135 5.143 5.135 5.143 600 +0.03(+0.59%)
Apr 26, 2004 5.088 5.112 5.088 5.112 400 +0.01(+0.25%)
Apr 23, 2004 5.100 5.100 5.100 5.100 200 +0.01(+0.25%)
Apr 22, 2004 5.100 5.100 5.050 5.088 2,000 -0.03(-0.59%)
Apr 21, 2004 5.338 5.338 5.117 5.117 9,000 -0.20(-3.67%)
Apr 20, 2004 5.250 5.312 5.250 5.312 2,200 +0.06(+1.19%)
Apr 19, 2004 5.250 5.250 5.250 5.250 200 +0.03(+0.48%)
Apr 16, 2004 5.250 5.250 5.213 5.225 2,800 -0.08(-1.42%)
Apr 15, 2004 5.275 5.300 5.275 5.300 1,000 +0.05(+0.95%)
Apr 14, 2004 5.175 5.250 5.175 5.250 1,600 +0.05(+0.96%)
Apr 13, 2004 5.062 5.200 5.062 5.200 7,400 +0.16(+3.23%)
Apr 12, 2004 5.037 5.037 5.037 5.037 1,400 -0.03(-0.49%)
Apr 08, 2004 5.013 5.062 5.013 5.062 1,200 +0.04(+0.75%)
Apr 07, 2004 5.025 5.025 5.025 5.025 800 +0.01(+0.25%)
Apr 06, 2004 5.013 5.013 5.005 5.013 1,400 +0.00(+0.00%)
Apr 05, 2004 5.008 5.013 5.008 5.013 1,000 +0.02(+0.40%)
Apr 02, 2004 4.987 4.992 4.987 4.992 600 -0.01(-0.15%)
Apr 01, 2004 5.000 5.000 5.000 5.000 400 +0.03(+0.50%)
Mar 31, 2004 4.950 4.975 4.938 4.975 1,600 +0.02(+0.35%)
Mar 30, 2004 4.938 4.957 4.938 4.957 1,200 -0.02(-0.35%)
Mar 29, 2004 4.975 4.975 4.975 4.975 200 +0.02(+0.51%)
Mar 26, 2004 4.950 4.950 4.950 4.950 200 +0.01(+0.25%)
Mar 25, 2004 4.938 4.938 4.938 4.938 400 -0.01(-0.25%)
Mar 24, 2004 4.938 4.950 4.938 4.950 400 +0.04(+0.76%)
Mar 23, 2004 4.912 4.912 4.912 4.912 200 +0.01(+0.26%)
Mar 22, 2004 4.850 4.900 4.850 4.900 1,800 +0.08(+1.55%)
Mar 19, 2004 4.825 4.825 4.825 4.825 200 +0.01(+0.26%)
Mar 18, 2004 4.850 4.850 4.812 4.812 2,000 +0.00(+0.00%)
Mar 17, 2004 4.787 4.812 4.787 4.812 400 +0.04(+0.79%)
Mar 16, 2004 4.715 4.775 4.700 4.775 5,200 +0.03(+0.53%)
Mar 15, 2004 4.793 4.832 4.750 4.750 5,400 -0.02(-0.47%)
Mar 12, 2004 4.965 4.965 4.772 4.772 7,200 -0.21(-4.31%)
Mar 11, 2004 5.013 5.013 4.963 4.987 1,600 -0.03(-0.65%)
Mar 10, 2004 5.020 5.020 5.020 5.020 200 +0.02(+0.50%)
Mar 09, 2004 4.987 4.995 4.965 4.995 2,400 -0.01(-0.15%)
Mar 08, 2004 5.003 5.003 5.003 5.003 1,200 -0.03(-0.69%)
Mar 05, 2004 4.900 5.037 4.900 5.037 5,000 +0.16(+3.33%)
Mar 04, 2004 4.750 4.875 4.750 4.875 22,000 -0.07(-1.32%)
Mar 03, 2004 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Mar 02, 2004 4.960 4.960 4.940 4.940 1,000 +0.00(+0.05%)
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.