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 )

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 (%)
Mar 31, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Mar 28, 2003 3.950 3.950 3.950 3.950 600 -0.02(-0.63%)
Mar 27, 2003 3.975 3.975 3.975 3.975 0 +0.00(+0.00%)
Mar 26, 2003 3.975 3.975 3.975 3.975 800 +0.02(+0.63%)
Mar 25, 2003 3.950 3.950 3.950 3.950 1,000 -0.02(-0.63%)
Mar 24, 2003 3.950 3.975 3.950 3.975 2,400 -0.01(-0.31%)
Mar 21, 2003 3.987 3.987 3.987 3.987 200 +0.00(+0.00%)
Mar 20, 2003 3.982 3.987 3.982 3.987 5,400 +0.01(+0.38%)
Mar 19, 2003 3.973 3.973 3.973 3.973 1,200 +0.03(+0.82%)
Mar 18, 2003 3.940 3.940 3.940 3.940 1,600 +0.02(+0.64%)
Mar 17, 2003 3.915 3.915 3.915 3.915 1,600 -0.04(-0.89%)
Mar 14, 2003 3.975 3.975 3.950 3.950 1,200 -0.02(-0.63%)
Mar 13, 2003 3.888 3.975 3.888 3.975 7,600 -0.01(-0.31%)
Mar 12, 2003 3.987 3.987 3.950 3.987 7,800 +0.09(+2.31%)
Mar 11, 2003 3.862 3.897 3.862 3.897 3,000 +0.05(+1.23%)
Mar 10, 2003 3.825 3.850 3.825 3.850 1,200 +0.02(+0.65%)
Mar 07, 2003 3.805 3.828 3.805 3.825 3,600 +0.05(+1.32%)
Mar 06, 2003 3.780 3.780 3.775 3.775 2,000 -0.00(-0.13%)
Mar 05, 2003 3.780 3.780 3.780 3.780 200 -0.01(-0.33%)
Mar 04, 2003 3.772 3.792 3.772 3.792 600 +0.04(+1.13%)
Mar 03, 2003 3.715 3.750 3.715 3.750 153,400 +0.04(+0.94%)
Feb 28, 2003 3.725 3.725 3.715 3.715 1,800 -0.04(-0.93%)
Feb 27, 2003 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Feb 26, 2003 3.825 3.825 3.750 3.750 4,400 -0.12(-3.23%)
Feb 25, 2003 3.995 3.995 3.875 3.875 4,600 -0.09(-2.21%)
Feb 24, 2003 3.935 3.962 3.935 3.962 3,400 +0.06(+1.60%)
Feb 21, 2003 3.925 3.925 3.900 3.900 1,800 -0.02(-0.64%)
Feb 20, 2003 3.925 3.925 3.925 3.925 400 +0.00(+0.00%)
Feb 19, 2003 3.925 3.925 3.925 3.925 200 +0.00(+0.00%)
Feb 18, 2003 3.925 3.925 3.925 3.925 400 -0.03(-0.63%)
Feb 14, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 13, 2003 3.962 3.962 3.950 3.950 2,000 -0.02(-0.63%)
Feb 12, 2003 3.962 3.975 3.925 3.975 4,800 -0.02(-0.62%)
Feb 11, 2003 3.987 4.018 3.987 4.000 23,800 +0.04(+0.95%)
Feb 10, 2003 3.925 3.962 3.925 3.962 2,200 +0.07(+1.86%)
Feb 07, 2003 3.900 3.900 3.890 3.890 1,600 -0.03(-0.89%)
Feb 06, 2003 3.925 3.925 3.925 3.925 400 -0.06(-1.57%)
Feb 05, 2003 3.987 3.987 3.987 3.987 2,000 +0.01(+0.31%)
Feb 04, 2003 3.975 3.975 3.975 3.975 400 +0.04(+0.95%)
Feb 03, 2003 3.938 3.938 3.938 3.938 400 -0.03(-0.69%)
Jan 30, 2003 4.003 4.003 3.965 3.965 1,000 -0.07(-1.80%)
Jan 29, 2003 4.037 4.037 4.037 4.037 1,000 -0.03(-0.62%)
Jan 28, 2003 3.938 4.062 3.938 4.062 14,600 +0.11(+2.85%)
Jan 27, 2003 4.062 4.062 3.938 3.950 17,000 -0.12(-3.07%)
Jan 24, 2003 4.100 4.100 4.075 4.075 9,200 -0.04(-0.91%)
Jan 23, 2003 4.075 4.112 4.062 4.112 3,600 +0.05(+1.29%)
Jan 22, 2003 4.013 4.060 4.008 4.060 2,800 +0.03(+0.87%)
Jan 21, 2003 3.950 4.050 3.950 4.025 19,800 +0.11(+2.88%)
Jan 17, 2003 3.917 3.938 3.913 3.913 12,600 +0.00(+0.00%)
Jan 16, 2003 3.877 3.913 3.877 3.913 800 +0.05(+1.29%)
Jan 15, 2003 3.805 3.862 3.775 3.862 4,000 +0.07(+1.98%)
Jan 14, 2003 3.788 3.788 3.788 3.788 0 +0.00(+0.00%)
Jan 13, 2003 3.750 3.788 3.750 3.788 2,200 +0.01(+0.33%)
Jan 10, 2003 3.775 3.775 3.775 3.775 600 -0.03(-0.72%)
Jan 09, 2003 3.803 3.803 3.803 3.803 0 +0.00(+0.00%)
Jan 08, 2003 3.803 3.803 3.803 3.803 0 +0.00(+0.00%)
Jan 07, 2003 3.750 3.815 3.750 3.803 22,800 +0.07(+1.81%)
Jan 06, 2003 3.763 3.763 3.735 3.735 1,000 -0.06(-1.52%)
Jan 03, 2003 3.792 3.792 3.792 3.792 1,600 +0.00(+0.07%)
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.