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 )

1.240 +0.010 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Dec 31, 2003 4.445 4.445 4.445 4.445 0 +0.00(+0.00%)
Dec 30, 2003 4.445 4.445 4.445 4.445 800 -0.01(-0.34%)
Dec 29, 2003 4.400 4.500 4.400 4.460 6,400 +0.04(+0.79%)
Dec 26, 2003 4.325 4.450 4.325 4.425 4,800 +0.10(+2.43%)
Dec 24, 2003 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 23, 2003 4.312 4.320 4.312 4.320 400 +0.02(+0.52%)
Dec 22, 2003 4.355 4.400 4.277 4.298 9,800 -0.09(-2.16%)
Dec 19, 2003 4.353 4.400 4.353 4.393 5,000 +0.02(+0.40%)
Dec 18, 2003 4.365 4.375 4.365 4.375 2,200 +0.00(+0.06%)
Dec 17, 2003 4.372 4.372 4.372 4.372 200 -0.02(-0.40%)
Dec 16, 2003 4.390 4.390 4.390 4.390 2,200 +0.03(+0.63%)
Dec 15, 2003 4.400 4.400 4.400 4.362 5,800 +0.02(+0.58%)
Dec 12, 2003 4.062 4.338 4.062 4.338 23,000 +0.28(+6.77%)
Dec 11, 2003 4.065 4.065 4.062 4.062 3,000 -0.00(-0.12%)
Dec 10, 2003 4.067 4.067 4.067 4.067 0 +0.00(+0.00%)
Dec 09, 2003 4.067 4.067 4.067 4.067 2,000 -0.01(-0.18%)
Dec 08, 2003 4.037 4.075 4.037 4.075 4,400 -0.05(-1.15%)
Dec 05, 2003 4.122 4.122 4.122 4.122 600 +0.05(+1.17%)
Dec 04, 2003 4.039 4.075 4.039 4.075 1,600 -0.06(-1.57%)
Dec 03, 2003 4.125 4.140 4.125 4.140 5,000 +0.02(+0.42%)
Dec 02, 2003 4.122 4.122 4.122 4.122 2,000 +0.00(+0.00%)
Dec 01, 2003 4.122 4.122 4.122 4.122 600 +0.01(+0.24%)
Nov 28, 2003 4.122 4.122 4.075 4.112 2,000 -0.01(-0.24%)
Nov 26, 2003 4.088 4.122 4.088 4.122 400 +0.07(+1.79%)
Nov 25, 2003 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 24, 2003 4.050 4.050 4.050 4.050 1,600 +0.05(+1.25%)
Nov 21, 2003 4.013 4.000 4.000 4.000 1,800 -0.01(-0.31%)
Nov 20, 2003 4.013 4.013 4.013 4.013 0 +0.00(+0.00%)
Nov 19, 2003 4.013 4.013 4.013 4.013 2,600 -0.05(-1.35%)
Nov 18, 2003 4.067 4.067 4.067 4.067 200 +0.04(+0.87%)
Nov 17, 2003 4.032 4.032 4.032 4.032 2,800 +0.02(+0.50%)
Nov 14, 2003 4.025 4.055 4.013 4.013 1,400 +0.01(+0.25%)
Nov 13, 2003 4.003 4.003 4.003 4.003 4,400 +0.01(+0.19%)
Nov 12, 2003 3.995 3.995 3.995 3.995 600 -0.05(-1.30%)
Nov 11, 2003 4.048 4.048 4.048 4.048 5,000 -0.05(-1.28%)
Nov 10, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 07, 2003 4.088 4.100 4.088 4.100 3,200 +0.05(+1.23%)
Nov 06, 2003 4.070 4.070 4.050 4.050 2,400 -0.04(-0.98%)
Nov 05, 2003 4.090 4.090 4.090 4.090 600 +0.00(+0.00%)
Nov 04, 2003 4.090 4.090 4.090 4.090 600 +0.01(+0.37%)
Nov 03, 2003 4.075 4.075 4.075 4.075 400 +0.02(+0.37%)
Oct 31, 2003 4.045 4.060 4.045 4.060 2,600 +0.01(+0.37%)
Oct 30, 2003 4.045 4.045 4.045 4.045 0 +0.00(+0.00%)
Oct 29, 2003 4.053 4.053 4.045 4.045 6,600 -0.11(-2.53%)
Oct 28, 2003 4.138 4.150 4.138 4.150 1,000 +0.05(+1.22%)
Oct 27, 2003 4.058 4.100 4.058 4.100 2,600 +0.06(+1.42%)
Oct 24, 2003 4.062 4.062 4.043 4.043 2,600 +0.04(+1.06%)
Oct 23, 2003 4.025 4.025 4.000 4.000 15,600 -0.02(-0.56%)
Oct 22, 2003 4.022 4.022 4.022 4.022 2,200 +0.06(+1.51%)
Oct 21, 2003 3.987 3.995 3.962 3.962 19,600 -0.04(-0.94%)
Oct 20, 2003 4.000 4.000 4.000 4.000 3,000 +0.01(+0.31%)
Oct 17, 2003 3.825 4.018 3.825 3.987 35,400 +0.21(+5.56%)
Oct 16, 2003 3.777 3.777 3.777 3.777 0 +0.00(+0.00%)
Oct 15, 2003 3.777 3.777 3.777 3.777 600 +0.00(+0.07%)
Oct 14, 2003 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Oct 13, 2003 3.775 3.775 3.775 3.775 0 -0.00(-0.07%)
Oct 10, 2003 3.777 3.777 3.777 3.777 0 +0.00(+0.00%)
Oct 09, 2003 3.777 3.777 3.777 3.777 200 +0.00(+0.07%)
Oct 08, 2003 3.775 3.775 3.775 3.775 4,200 -0.02(-0.66%)
Oct 07, 2003 3.800 3.800 3.800 3.800 600 +0.02(+0.46%)
Oct 06, 2003 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Oct 03, 2003 3.783 3.783 3.783 3.783 5,400 -0.00(-0.13%)
Oct 02, 2003 3.788 3.788 3.788 3.788 1,000 +0.04(+0.93%)
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.