Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Apparel (NY: DLA )

2.640 +0.090 (+3.53%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 2.460 2.460 2.350 2.350 28,306 -0.22(-8.56%)
Apr 29, 2024 2.580 2.615 2.467 2.570 7,699 +0.05(+1.98%)
Apr 26, 2024 2.420 2.570 2.420 2.520 17,939 +0.11(+4.56%)
Apr 25, 2024 2.630 2.700 2.410 2.410 6,915 -0.15(-5.86%)
Apr 24, 2024 2.690 2.690 2.444 2.560 8,402 +0.00(+0.00%)
Apr 23, 2024 2.673 2.673 2.550 2.560 2,507 +0.01(+0.39%)
Apr 22, 2024 2.820 2.820 2.550 2.550 3,621 -0.14(-5.20%)
Apr 19, 2024 2.580 2.710 2.580 2.690 14,305 +0.10(+3.86%)
Apr 18, 2024 2.580 2.590 2.550 2.590 840 +0.04(+1.57%)
Apr 17, 2024 2.620 2.620 2.550 2.550 2,515 -0.07(-2.67%)
Apr 16, 2024 2.690 2.690 2.610 2.620 4,611 -0.05(-1.87%)
Apr 15, 2024 2.644 2.810 2.644 2.670 2,263 +0.01(+0.38%)
Apr 12, 2024 2.710 2.923 2.650 2.660 8,933 -0.01(-0.37%)
Apr 11, 2024 2.780 2.840 2.550 2.670 8,569 -0.04(-1.48%)
Apr 10, 2024 2.730 2.865 2.630 2.710 25,868 +0.00(+0.00%)
Apr 09, 2024 2.810 2.850 2.524 2.710 15,628 -0.08(-2.87%)
Apr 08, 2024 2.700 2.957 2.700 2.790 24,740 +0.04(+1.45%)
Apr 05, 2024 2.730 2.820 2.710 2.750 20,209 -0.04(-1.43%)
Apr 04, 2024 2.760 2.856 2.610 2.790 24,040 +0.07(+2.57%)
Apr 03, 2024 2.910 3.020 2.701 2.720 45,435 -0.17(-5.88%)
Apr 02, 2024 2.910 3.080 2.750 2.890 24,333 -0.09(-3.02%)
Apr 01, 2024 3.040 3.040 2.950 2.980 7,055 -0.01(-0.33%)
Mar 28, 2024 2.880 3.130 2.880 2.990 12,801 +0.02(+0.67%)
Mar 27, 2024 2.860 3.180 2.817 2.970 19,993 +0.19(+6.83%)
Mar 26, 2024 2.910 2.920 2.760 2.780 27,260 -0.14(-4.79%)
Mar 25, 2024 3.050 3.050 2.870 2.920 19,824 -0.15(-4.89%)
Mar 22, 2024 3.090 3.095 2.913 3.070 8,550 +0.01(+0.33%)
Mar 21, 2024 3.200 3.200 3.030 3.060 17,552 -0.15(-4.67%)
Mar 20, 2024 3.020 3.220 3.020 3.210 11,422 +0.23(+7.72%)
Mar 19, 2024 3.010 3.100 2.980 2.980 31,835 -0.01(-0.33%)
Mar 18, 2024 2.880 3.080 2.850 2.990 73,218 +0.14(+4.91%)
Mar 15, 2024 2.960 3.040 2.850 2.850 25,108 -0.11(-3.72%)
Mar 14, 2024 3.060 3.100 2.920 2.960 17,469 -0.05(-1.66%)
Mar 13, 2024 2.930 3.080 2.790 3.010 30,037 +0.12(+4.15%)
Mar 12, 2024 3.100 3.160 2.850 2.890 55,568 -0.19(-6.17%)
Mar 11, 2024 3.180 3.180 3.070 3.080 20,726 -0.05(-1.60%)
Mar 08, 2024 3.400 3.400 3.130 3.130 33,443 -0.43(-12.08%)
Mar 07, 2024 3.530 3.627 3.313 3.560 20,551 +0.01(+0.28%)
Mar 06, 2024 3.460 3.680 3.460 3.550 29,329 +0.08(+2.31%)
Mar 05, 2024 3.510 3.560 3.470 3.470 12,165 -0.03(-0.86%)
Mar 04, 2024 3.680 3.680 3.450 3.500 28,425 -0.19(-5.15%)
Mar 01, 2024 3.680 3.720 3.530 3.690 30,727 +0.10(+2.79%)
Feb 29, 2024 3.530 3.690 3.460 3.590 29,222 +0.00(+0.00%)
Feb 28, 2024 3.010 3.590 3.010 3.590 127,031 +0.61(+20.47%)
Feb 27, 2024 3.100 3.133 2.880 2.980 29,164 -0.10(-3.40%)
Feb 26, 2024 3.000 3.120 2.960 3.085 40,516 +0.12(+4.22%)
Feb 23, 2024 3.040 3.100 2.830 2.960 24,618 -0.14(-4.52%)
Feb 22, 2024 2.880 3.100 2.680 3.100 124,145 +0.30(+10.71%)
Feb 21, 2024 2.480 2.890 2.480 2.800 86,886 +0.33(+13.36%)
Feb 20, 2024 2.800 2.800 2.470 2.470 144,337 -0.28(-10.18%)
Feb 16, 2024 2.900 2.955 2.720 2.750 161,253 -0.16(-5.50%)
Feb 15, 2024 3.100 3.100 2.830 2.910 132,881 -0.14(-4.59%)
Feb 14, 2024 3.950 4.010 3.000 3.050 169,902 -0.90(-22.78%)
Feb 13, 2024 6.090 6.090 2.700 3.950 474,132 -2.82(-41.65%)
Feb 12, 2024 7.160 7.160 6.750 6.770 50,025 -0.59(-8.02%)
Feb 09, 2024 7.190 7.420 7.150 7.360 16,652 +0.03(+0.41%)
Feb 08, 2024 7.150 7.502 7.150 7.330 11,800 +0.22(+3.09%)
Feb 07, 2024 7.500 7.500 7.110 7.110 6,843 -0.41(-5.45%)
Feb 05, 2024 7.520 1,515 -0.36(-4.57%)
Feb 02, 2024 7.650 7.880 7.500 7.880 17,909 +0.10(+1.29%)
Feb 01, 2024 7.510 7.780 7.410 7.780 25,026 +0.17(+2.23%)
Jan 31, 2024 7.690 7.941 7.599 7.610 2,505 -0.14(-1.81%)
Jan 30, 2024 7.650 7.780 7.503 7.750 5,768 -0.12(-1.52%)
Jan 29, 2024 7.870 8.000 7.570 7.870 8,966 +0.00(+0.00%)
Jan 26, 2024 7.610 7.930 7.506 7.870 9,374 +0.39(+5.21%)
Jan 25, 2024 7.300 7.480 7.270 7.480 13,887 +0.18(+2.47%)
Jan 24, 2024 7.200 7.300 7.121 7.300 6,142 +0.07(+0.97%)
Jan 23, 2024 7.220 7.280 7.170 7.230 22,552 +0.01(+0.14%)
Jan 22, 2024 7.200 7.361 7.100 7.220 8,097 +0.00(+0.00%)
Jan 19, 2024 7.140 7.220 7.090 7.220 10,584 +0.04(+0.63%)
Jan 18, 2024 7.148 7.210 7.120 7.175 5,937 +0.02(+0.35%)
Jan 17, 2024 7.100 7.220 7.100 7.150 15,987 -0.05(-0.69%)
Jan 16, 2024 7.140 7.220 7.085 7.200 30,732 -0.03(-0.41%)
Jan 12, 2024 7.150 7.230 7.060 7.230 21,038 +0.18(+2.55%)
Jan 11, 2024 7.250 7.270 7.050 7.050 7,803 -0.13(-1.81%)
Jan 10, 2024 7.210 7.250 7.160 7.180 14,536 -0.04(-0.55%)
Jan 09, 2024 7.250 7.300 7.160 7.220 23,427 -0.08(-1.10%)
Jan 08, 2024 7.230 7.350 7.164 7.300 20,623 +0.03(+0.41%)
Jan 05, 2024 7.230 7.460 7.230 7.270 19,716 -0.08(-1.09%)
Jan 04, 2024 7.231 7.396 7.231 7.350 14,578 +0.06(+0.82%)
Jan 03, 2024 7.130 7.353 7.130 7.290 29,236 +0.06(+0.83%)
Jan 02, 2024 7.130 7.290 7.080 7.230 19,812 +0.10(+1.40%)
Dec 29, 2023 7.350 7.400 7.130 7.130 83,516 -0.26(-3.52%)
Dec 28, 2023 7.350 7.454 7.300 7.390 55,067 +0.04(+0.54%)
Dec 27, 2023 7.320 7.460 7.270 7.350 16,217 +0.00(+0.00%)
Dec 26, 2023 7.310 7.510 7.250 7.350 22,747 -0.09(-1.21%)
Dec 22, 2023 7.310 7.471 7.278 7.440 19,056 +0.09(+1.22%)
Dec 21, 2023 7.220 7.460 7.220 7.350 41,614 +0.13(+1.80%)
Dec 20, 2023 7.230 7.355 7.010 7.220 26,842 +0.03(+0.42%)
Dec 19, 2023 6.960 7.215 6.905 7.190 25,489 +0.28(+4.05%)
Dec 18, 2023 7.030 7.080 6.850 6.910 48,348 -0.12(-1.71%)
Dec 15, 2023 7.070 7.130 6.990 7.030 16,944 -0.02(-0.28%)
Dec 14, 2023 7.130 7.200 7.050 7.050 40,940 +0.04(+0.57%)
Dec 13, 2023 7.060 7.330 6.896 7.010 54,206 -0.05(-0.71%)
Dec 12, 2023 7.420 7.515 7.060 7.060 29,716 -0.33(-4.47%)
Dec 11, 2023 7.500 7.500 7.260 7.390 34,029 -0.11(-1.47%)
Dec 08, 2023 8.450 8.450 7.040 7.500 179,743 -1.37(-15.45%)
Dec 07, 2023 9.000 9.130 8.840 8.870 19,218 -0.14(-1.55%)
Dec 06, 2023 8.900 9.240 8.900 9.010 8,323 +0.06(+0.67%)
Dec 05, 2023 9.300 9.350 8.950 8.950 10,402 -0.10(-1.10%)
Dec 04, 2023 8.900 9.250 8.900 9.050 19,721 +0.11(+1.23%)
Dec 01, 2023 8.700 8.960 8.700 8.940 40,222 +0.22(+2.52%)
Nov 30, 2023 9.070 9.385 8.720 8.720 31,559 -0.01(-0.11%)
Nov 29, 2023 9.190 9.300 8.720 8.730 37,370 -0.27(-3.03%)
Nov 28, 2023 9.160 9.240 8.970 9.002 9,094 +0.01(+0.14%)
Nov 27, 2023 9.150 9.220 8.910 8.990 10,848 -0.02(-0.22%)
Nov 24, 2023 8.850 9.010 8.770 9.010 3,567 +0.24(+2.74%)
Nov 22, 2023 9.080 9.080 8.720 8.770 5,083 -0.23(-2.56%)
Nov 21, 2023 9.240 9.270 8.874 9.000 9,485 +0.06(+0.67%)
Nov 20, 2023 9.020 9.400 8.730 8.940 25,704 -0.06(-0.67%)
Nov 17, 2023 8.450 9.000 8.450 9.000 25,623 +0.26(+2.97%)
Nov 16, 2023 8.780 8.800 8.550 8.740 8,978 +0.26(+3.07%)
Nov 15, 2023 8.810 8.810 8.354 8.480 23,097 -0.10(-1.17%)
Nov 14, 2023 8.390 8.845 8.390 8.580 64,913 +0.28(+3.37%)
Nov 13, 2023 8.350 8.390 8.300 8.300 17,172 -0.09(-1.07%)
Nov 10, 2023 8.140 8.390 8.140 8.390 86,181 +0.13(+1.57%)
Nov 09, 2023 8.260 8.390 8.200 8.260 6,495 +0.12(+1.47%)
Nov 08, 2023 8.320 8.380 8.140 8.140 14,554 -0.14(-1.69%)
Nov 07, 2023 8.242 8.440 8.242 8.280 6,656 +0.06(+0.73%)
Nov 06, 2023 8.240 8.400 8.220 8.220 10,984 +0.06(+0.74%)
Nov 03, 2023 8.500 8.816 8.160 8.160 38,057 -0.28(-3.32%)
Nov 02, 2023 8.300 8.700 8.260 8.440 19,245 +0.07(+0.84%)
Nov 01, 2023 8.370 8.370 8.342 8.370 748 +0.00(+0.00%)
Oct 31, 2023 8.390 8.390 8.350 8.370 4,748 -0.04(-0.48%)
Oct 30, 2023 8.090 8.530 8.075 8.410 30,022 +0.41(+5.13%)
Oct 27, 2023 8.150 8.270 7.860 8.000 28,759 -0.13(-1.60%)
Oct 26, 2023 8.610 8.610 8.130 8.130 6,572 -0.22(-2.63%)
Oct 25, 2023 8.480 8.750 8.170 8.350 13,938 -0.13(-1.53%)
Oct 24, 2023 8.600 8.770 8.390 8.480 19,722 -0.06(-0.70%)
Oct 23, 2023 8.870 8.967 8.520 8.540 10,960 -0.41(-4.58%)
Oct 20, 2023 9.000 9.066 8.850 8.950 10,665 -0.15(-1.65%)
Oct 19, 2023 8.590 9.330 8.590 9.100 44,188 +0.51(+5.94%)
Oct 18, 2023 8.620 8.790 8.590 8.590 13,722 -0.06(-0.69%)
Oct 17, 2023 8.850 8.850 8.650 8.650 6,767 -0.09(-1.03%)
Oct 16, 2023 8.730 8.890 8.705 8.740 40,323 +0.09(+1.04%)
Oct 13, 2023 8.570 8.880 8.180 8.650 26,606 -0.20(-2.26%)
Oct 12, 2023 8.870 8.950 8.620 8.850 45,312 -0.01(-0.11%)
Oct 11, 2023 8.680 8.979 8.680 8.860 48,268 +0.25(+2.90%)
Oct 10, 2023 8.580 8.835 8.520 8.610 27,799 -0.04(-0.46%)
Oct 09, 2023 8.650 8.720 8.358 8.650 24,041 +0.02(+0.23%)
Oct 06, 2023 8.610 8.815 8.444 8.630 32,195 -0.16(-1.82%)
Oct 05, 2023 8.850 8.850 8.610 8.790 22,079 -0.06(-0.68%)
Oct 04, 2023 8.410 8.850 8.310 8.850 84,948 +0.27(+3.15%)
Oct 03, 2023 7.780 8.860 7.710 8.580 368,973 +1.99(+30.20%)
Oct 02, 2023 6.570 6.600 6.455 6.590 77,872 -0.04(-0.60%)
Sep 29, 2023 6.590 6.790 6.450 6.630 31,543 +0.05(+0.76%)
Sep 28, 2023 6.670 6.742 6.540 6.580 27,691 -0.09(-1.35%)
Sep 27, 2023 6.960 6.960 6.670 6.670 93,070 -0.14(-2.06%)
Sep 26, 2023 6.800 6.900 6.620 6.810 66,730 -0.02(-0.29%)
Sep 25, 2023 6.770 6.940 6.820 6.830 24,432 +0.04(+0.59%)
Sep 22, 2023 6.870 6.955 6.690 6.790 93,854 -0.03(-0.44%)
Sep 21, 2023 7.050 7.070 6.770 6.820 50,790 -0.20(-2.85%)
Sep 20, 2023 6.930 7.150 6.930 7.020 48,981 +0.04(+0.57%)
Sep 19, 2023 6.970 7.000 6.710 6.980 27,371 +0.03(+0.43%)
Sep 18, 2023 7.120 7.170 6.810 6.950 54,997 -0.16(-2.25%)
Sep 15, 2023 7.130 7.280 7.075 7.110 91,287 -0.06(-0.84%)
Sep 14, 2023 7.110 7.320 7.050 7.170 41,494 +0.12(+1.70%)
Sep 13, 2023 7.140 7.270 7.050 7.050 19,370 -0.05(-0.70%)
Sep 12, 2023 7.260 7.370 7.100 7.100 36,907 -0.10(-1.39%)
Sep 11, 2023 7.430 7.780 7.170 7.200 26,262 -0.27(-3.61%)
Sep 08, 2023 7.720 7.720 7.320 7.470 27,958 +0.15(+2.05%)
Sep 07, 2023 7.470 7.635 7.310 7.320 42,355 -0.20(-2.66%)
Sep 06, 2023 7.690 7.829 7.300 7.520 33,757 -0.17(-2.15%)
Sep 05, 2023 7.710 7.918 7.450 7.685 63,964 -0.07(-0.84%)
Sep 01, 2023 7.630 7.890 7.570 7.750 36,352 +0.13(+1.71%)
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%)
Jun 15, 2023 11.14 11.18 10.79 11.08 13,704 +0.31(+2.88%)
May 08, 2023 10.95 11.13 10.72 10.77 21,182 -0.37(-3.32%)
May 05, 2023 10.90 11.14 10.90 11.14 18,775 -0.06(-0.54%)
May 04, 2023 11.00 11.37 10.75 11.20 34,147 +0.20(+1.82%)
May 03, 2023 11.38 11.38 11.00 11.00 4,427 -0.25(-2.22%)
May 02, 2023 11.18 11.79 11.00 11.25 27,979 +0.04(+0.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.