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, 2008 6.000 6.040 5.900 6.040 9,200 +0.00(+0.00%)
Mar 28, 2008 6.100 6.190 6.040 6.040 5,900 -0.16(-2.58%)
Mar 27, 2008 6.400 6.450 6.200 6.200 12,997 -0.10(-1.59%)
Mar 26, 2008 6.470 6.470 6.270 6.300 16,900 -0.20(-3.08%)
Mar 25, 2008 6.850 6.850 6.450 6.500 21,500 -0.49(-7.01%)
Mar 24, 2008 7.500 7.500 6.600 6.990 39,800 -0.31(-4.25%)
Mar 21, 2008 7.880 8.000 7.300 7.300 6,601 +0.00(+0.00%)
Mar 20, 2008 7.880 8.000 7.300 7.300 6,601 -0.61(-7.71%)
Mar 19, 2008 7.930 7.930 7.910 7.910 3,200 -0.11(-1.37%)
Mar 18, 2008 8.000 8.020 8.000 8.020 300 -0.08(-0.99%)
Mar 17, 2008 8.170 8.170 8.100 8.100 600 +0.03(+0.37%)
Mar 14, 2008 8.200 8.200 8.070 8.070 800 -0.23(-2.77%)
Mar 13, 2008 8.290 8.390 8.290 8.300 2,112 +0.05(+0.61%)
Mar 12, 2008 8.300 8.450 8.190 8.250 4,000 -0.15(-1.79%)
Mar 11, 2008 8.400 8.400 8.250 8.400 2,100 -0.10(-1.18%)
Mar 10, 2008 8.550 8.550 8.410 8.500 18,800 +0.19(+2.29%)
Mar 07, 2008 8.530 8.600 8.310 8.310 1,400 -0.15(-1.77%)
Mar 06, 2008 8.700 8.700 8.460 8.460 2,400 -0.32(-3.64%)
Mar 05, 2008 8.600 8.780 8.450 8.780 15,200 +0.23(+2.69%)
Mar 04, 2008 8.690 8.740 8.520 8.550 6,500 -0.16(-1.84%)
Mar 03, 2008 8.880 8.950 8.710 8.710 4,800 -0.16(-1.80%)
Feb 29, 2008 8.950 8.950 8.800 8.870 1,000 +0.05(+0.57%)
Feb 28, 2008 8.910 8.910 8.790 8.820 1,400 -0.33(-3.61%)
Feb 27, 2008 8.950 9.150 8.940 9.150 1,500 +0.27(+3.04%)
Feb 26, 2008 8.690 9.000 8.660 8.880 18,600 +0.22(+2.54%)
Feb 25, 2008 8.540 8.670 8.500 8.660 4,200 +0.11(+1.29%)
Feb 22, 2008 8.400 8.720 8.330 8.550 3,400 +0.20(+2.40%)
Feb 21, 2008 8.350 8.350 8.350 8.350 231 +0.04(+0.48%)
Feb 20, 2008 8.300 8.440 8.300 8.310 1,600 +0.05(+0.61%)
Feb 19, 2008 8.250 8.260 8.200 8.260 3,800 +0.06(+0.73%)
Feb 18, 2008 8.100 8.400 8.100 8.200 0 +0.00(+0.00%)
Feb 15, 2008 8.100 8.400 8.100 8.200 10,800 -0.07(-0.85%)
Feb 14, 2008 8.260 8.350 8.160 8.270 10,400 +0.02(+0.24%)
Feb 13, 2008 8.270 8.340 8.250 8.250 22,400 +0.00(+0.00%)
Feb 12, 2008 8.250 8.290 8.250 8.250 5,200 +0.00(+0.00%)
Feb 11, 2008 8.310 8.370 8.250 8.250 6,700 -0.05(-0.60%)
Feb 08, 2008 8.410 8.410 8.300 8.300 1,700 -0.06(-0.72%)
Feb 07, 2008 8.600 8.600 8.360 8.360 8,200 -0.14(-1.65%)
Feb 06, 2008 8.510 8.590 8.500 8.500 6,600 -0.02(-0.23%)
Feb 05, 2008 8.750 8.850 8.450 8.520 22,342 -0.13(-1.50%)
Feb 04, 2008 8.860 8.900 8.650 8.650 3,300 -0.25(-2.81%)
Feb 01, 2008 8.900 8.940 8.850 8.900 1,400 -0.03(-0.34%)
Jan 31, 2008 8.950 9.020 8.800 8.930 5,900 -0.12(-1.33%)
Jan 30, 2008 9.150 9.240 9.000 9.050 21,400 +0.01(+0.11%)
Jan 29, 2008 8.580 9.340 8.580 9.040 12,800 +0.54(+6.35%)
Jan 28, 2008 8.020 8.650 8.000 8.500 29,500 +0.32(+3.91%)
Jan 25, 2008 6.490 8.220 6.490 8.180 35,700 +1.06(+14.89%)
Jan 24, 2008 6.910 7.120 6.910 7.120 3,200 +0.25(+3.64%)
Jan 23, 2008 6.700 7.010 6.600 6.870 10,600 +0.07(+1.03%)
Jan 22, 2008 6.260 7.040 6.260 6.800 8,000 -0.08(-1.16%)
Jan 21, 2008 6.900 6.930 6.860 6.880 0 +0.00(+0.00%)
Jan 18, 2008 6.900 6.930 6.860 6.880 9,600 +0.15(+2.23%)
Jan 17, 2008 6.820 6.960 6.590 6.730 4,100 -0.27(-3.86%)
Jan 16, 2008 7.310 7.330 6.850 7.000 11,400 -0.26(-3.58%)
Jan 15, 2008 7.580 7.710 6.650 7.260 18,100 +0.47(+6.92%)
Jan 14, 2008 6.780 6.850 6.770 6.790 2,800 +0.01(+0.15%)
Jan 11, 2008 6.760 6.800 6.500 6.780 6,400 +0.02(+0.30%)
Jan 10, 2008 6.760 6.950 6.700 6.760 6,300 -0.01(-0.15%)
Jan 09, 2008 6.750 6.810 6.750 6.770 1,600 +0.00(+0.00%)
Jan 08, 2008 6.760 6.850 6.710 6.770 4,200 +0.01(+0.15%)
Jan 07, 2008 6.750 6.780 6.700 6.760 13,700 -0.08(-1.17%)
Jan 04, 2008 7.130 7.130 6.760 6.840 31,800 -0.16(-2.29%)
Jan 03, 2008 7.180 7.180 6.950 7.000 26,200 -0.10(-1.41%)
Jan 02, 2008 7.140 7.250 7.100 7.100 11,300 -0.02(-0.28%)
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.