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 (%)
Aug 31, 2023 7.770 7.870 7.600 7.620 17,161 -0.13(-1.68%)
Aug 30, 2023 7.660 8.120 7.510 7.750 38,936 +0.05(+0.65%)
Aug 29, 2023 7.690 7.720 7.540 7.700 19,444 +0.05(+0.65%)
Aug 28, 2023 7.650 8.100 7.450 7.650 50,310 -0.03(-0.39%)
Aug 25, 2023 7.640 7.980 7.460 7.680 25,643 +0.13(+1.72%)
Aug 24, 2023 7.269 7.605 7.150 7.550 38,244 +0.25(+3.42%)
Aug 23, 2023 7.200 7.300 7.130 7.300 7,986 +0.00(+0.00%)
Aug 22, 2023 7.180 7.410 7.030 7.300 56,263 +0.19(+2.67%)
Aug 21, 2023 7.320 7.500 7.020 7.110 40,034 -0.29(-3.92%)
Aug 18, 2023 7.460 7.460 7.290 7.400 60,196 -0.05(-0.67%)
Aug 17, 2023 7.651 7.651 7.360 7.450 58,948 -0.23(-2.99%)
Aug 16, 2023 7.550 7.680 7.450 7.680 20,625 +0.07(+0.92%)
Aug 15, 2023 7.900 7.900 7.410 7.610 43,541 -0.29(-3.67%)
Aug 14, 2023 7.690 7.900 7.410 7.900 77,374 +0.20(+2.60%)
Aug 11, 2023 7.510 7.700 7.300 7.700 29,173 +0.18(+2.39%)
Aug 10, 2023 7.610 7.610 7.300 7.520 33,048 -0.01(-0.13%)
Aug 09, 2023 7.870 7.900 7.450 7.530 48,797 -0.37(-4.68%)
Aug 08, 2023 8.180 8.220 7.880 7.900 50,563 -0.27(-3.30%)
Aug 07, 2023 7.210 8.300 7.210 8.170 92,450 +1.04(+14.59%)
Aug 04, 2023 7.900 8.000 6.950 7.130 230,097 -1.17(-14.10%)
Aug 03, 2023 8.160 8.445 8.100 8.300 80,269 +0.17(+2.09%)
Aug 02, 2023 8.300 8.305 8.100 8.130 41,274 -0.10(-1.22%)
Aug 01, 2023 8.220 8.340 8.150 8.230 73,105 -0.05(-0.60%)
Jul 31, 2023 8.640 8.690 8.200 8.280 201,897 -0.37(-4.28%)
Jul 28, 2023 8.770 8.842 8.600 8.650 144,215 -0.16(-1.82%)
Jul 27, 2023 9.030 9.060 8.720 8.810 97,026 -0.19(-2.11%)
Jul 26, 2023 9.010 9.170 8.750 9.000 92,006 -0.03(-0.33%)
Jul 25, 2023 9.460 9.840 8.850 9.030 259,591 -0.47(-4.95%)
Jul 24, 2023 9.510 9.850 9.410 9.500 38,588 +0.00(+0.00%)
Jul 21, 2023 9.730 9.850 9.500 9.500 28,095 -0.23(-2.36%)
Jul 20, 2023 10.14 10.14 9.730 9.730 10,772 -0.27(-2.70%)
Jul 19, 2023 10.10 10.13 9.860 10.00 13,716 -0.14(-1.38%)
Jul 18, 2023 9.760 10.14 9.760 10.14 6,457 +0.33(+3.36%)
Jul 17, 2023 9.790 10.04 9.730 9.810 25,922 +0.00(+0.00%)
Jul 14, 2023 9.972 9.972 9.800 9.810 8,624 -0.09(-0.91%)
Jul 13, 2023 10.00 10.00 9.820 9.900 22,057 +0.00(+0.00%)
Jul 12, 2023 9.890 10.12 9.800 9.900 12,744 +0.10(+1.02%)
Jul 11, 2023 10.22 10.23 9.800 9.800 24,999 -0.19(-1.90%)
Jul 10, 2023 10.01 10.24 9.965 9.990 21,470 -0.02(-0.20%)
Jul 07, 2023 10.35 10.59 9.940 10.01 21,513 -0.29(-2.82%)
Jul 06, 2023 10.52 10.52 10.20 10.30 8,435 -0.03(-0.29%)
Jul 05, 2023 10.70 10.73 10.31 10.33 21,959 -0.05(-0.48%)
Jul 03, 2023 11.02 11.02 10.38 10.38 12,688 -0.10(-0.95%)
Jun 30, 2023 10.50 10.63 10.31 10.48 23,649 +0.08(+0.77%)
Jun 29, 2023 10.68 10.70 10.25 10.40 21,519 +0.08(+0.78%)
Jun 28, 2023 10.92 10.92 10.16 10.32 43,914 -0.33(-3.10%)
Jun 27, 2023 10.82 10.82 10.59 10.65 4,132 -0.12(-1.11%)
Jun 26, 2023 11.30 11.30 10.77 10.77 31,591 -0.23(-2.09%)
Jun 23, 2023 10.95 11.00 10.65 11.00 9,549 -0.04(-0.36%)
Jun 22, 2023 11.11 11.38 10.91 11.04 2,342 -0.11(-0.99%)
Jun 21, 2023 11.25 11.49 10.90 11.15 13,228 +0.02(+0.18%)
Jun 20, 2023 11.26 11.29 11.00 11.13 4,106 -0.08(-0.71%)
Jun 16, 2023 10.91 11.45 10.91 11.21 8,000 +0.13(+1.17%)
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.