Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Delta Apparel (NY: DLA )

1.180 -0.040 (-3.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2008 3.640 3.730 3.640 3.650 7,367 -0.05(-1.35%)
Jun 27, 2008 3.660 3.800 3.480 3.700 9,572 +0.00(+0.00%)
Jun 26, 2008 3.950 3.950 3.700 3.700 14,810 -0.24(-6.09%)
Jun 25, 2008 3.750 4.050 3.750 3.940 25,893 +0.24(+6.49%)
Jun 24, 2008 3.550 3.700 3.200 3.700 32,026 +0.19(+5.41%)
Jun 23, 2008 4.310 4.350 3.500 3.510 52,142 -0.45(-11.36%)
Jun 20, 2008 4.570 4.830 3.960 3.960 49,764 -0.55(-12.20%)
Jun 19, 2008 4.750 4.870 4.310 4.510 53,543 +0.26(+6.12%)
Jun 18, 2008 3.600 4.300 3.600 4.250 44,855 +0.53(+14.25%)
Jun 17, 2008 3.492 3.750 3.380 3.720 31,021 +0.32(+9.41%)
Jun 16, 2008 3.590 3.590 3.300 3.400 22,416 +0.10(+3.03%)
Jun 13, 2008 2.890 3.750 2.890 3.300 62,056 +0.45(+15.79%)
Jun 12, 2008 2.500 3.000 2.400 2.850 77,788 +0.56(+24.45%)
Jun 11, 2008 2.145 2.392 2.110 2.290 71,430 +0.20(+9.57%)
Jun 10, 2008 2.680 2.740 2.090 2.090 55,900 -0.57(-21.43%)
Jun 09, 2008 2.852 2.931 2.660 2.660 89,301 -0.24(-8.28%)
Jun 06, 2008 2.900 2.920 2.860 2.900 11,100 -0.04(-1.36%)
Jun 05, 2008 2.990 3.050 2.920 2.940 26,000 -0.05(-1.67%)
Jun 04, 2008 3.000 3.080 2.950 2.990 34,100 -0.05(-1.64%)
Jun 03, 2008 3.050 3.050 2.980 3.040 15,174 +0.02(+0.66%)
Jun 02, 2008 3.080 3.080 3.000 3.020 16,700 +0.05(+1.68%)
May 30, 2008 3.020 3.080 2.960 2.970 9,924 +0.02(+0.68%)
May 29, 2008 2.910 3.100 2.910 2.950 42,856 +0.00(+0.00%)
May 28, 2008 3.000 3.090 2.920 2.950 82,119 -0.07(-2.32%)
May 27, 2008 3.010 3.090 2.950 3.020 18,900 +0.00(+0.00%)
May 26, 2008 3.310 3.310 2.350 3.020 0 +0.00(+0.00%)
May 23, 2008 3.310 3.310 2.350 3.020 55,714 -0.34(-10.12%)
May 22, 2008 3.500 3.510 3.300 3.360 6,630 -0.15(-4.27%)
May 21, 2008 3.510 3.510 3.500 3.510 2,000 -0.05(-1.40%)
May 20, 2008 3.650 3.650 3.560 3.560 22,197 -0.09(-2.47%)
May 19, 2008 3.650 3.830 3.650 3.650 6,783 +0.00(+0.00%)
May 16, 2008 3.600 3.850 3.600 3.650 13,720 -0.01(-0.27%)
May 15, 2008 3.820 3.830 3.650 3.660 7,900 -0.12(-3.17%)
May 14, 2008 3.940 3.950 3.780 3.780 10,100 -0.13(-3.32%)
May 13, 2008 3.980 3.990 3.910 3.910 13,512 -0.03(-0.76%)
May 12, 2008 4.000 4.000 3.910 3.940 16,824 +0.04(+1.03%)
May 09, 2008 4.010 4.020 3.900 3.900 37,463 -0.12(-2.99%)
May 08, 2008 4.060 4.140 4.010 4.020 22,175 -0.04(-0.99%)
May 07, 2008 4.400 4.400 4.050 4.060 9,300 -0.39(-8.76%)
May 06, 2008 4.460 4.460 4.450 4.450 2,500 +0.00(+0.00%)
May 05, 2008 4.466 4.500 4.310 4.450 11,418 -0.01(-0.22%)
May 02, 2008 4.640 4.640 4.460 4.460 1,600 +0.10(+2.29%)
May 01, 2008 4.300 4.550 4.300 4.360 7,728 -0.04(-0.91%)
Apr 30, 2008 4.350 4.700 4.335 4.400 12,053 +0.06(+1.38%)
Apr 29, 2008 4.390 4.390 4.150 4.340 7,888 +0.19(+4.58%)
Apr 28, 2008 4.250 4.250 4.070 4.150 5,846 +0.09(+2.22%)
Apr 25, 2008 4.070 4.200 3.910 4.060 8,232 +0.11(+2.78%)
Apr 24, 2008 3.640 4.180 3.500 3.950 23,006 +0.35(+9.72%)
Apr 23, 2008 3.990 3.990 3.520 3.600 16,600 -0.31(-7.93%)
Apr 22, 2008 4.340 4.350 3.800 3.910 18,596 -0.39(-9.07%)
Apr 21, 2008 4.490 4.490 4.300 4.300 5,300 -0.13(-2.93%)
Apr 18, 2008 4.370 4.590 4.370 4.430 20,700 +0.02(+0.45%)
Apr 17, 2008 4.510 4.610 4.410 4.410 10,400 -0.19(-4.13%)
Apr 16, 2008 4.750 4.800 4.359 4.600 39,874 -0.05(-1.08%)
Apr 15, 2008 4.800 4.800 4.450 4.650 66,974 -0.15(-3.12%)
Apr 14, 2008 5.110 5.400 4.750 4.800 31,650 -0.20(-4.00%)
Apr 11, 2008 6.620 6.750 4.980 5.000 150,300 -2.01(-28.67%)
Apr 10, 2008 6.850 7.340 6.850 7.010 11,500 -0.44(-5.91%)
Apr 09, 2008 7.300 7.450 7.300 7.450 2,800 +0.19(+2.62%)
Apr 08, 2008 7.170 7.260 7.050 7.260 3,300 -0.14(-1.89%)
Apr 07, 2008 7.450 7.450 7.400 7.400 600 +0.05(+0.68%)
Apr 04, 2008 7.370 7.400 7.250 7.350 1,900 -0.10(-1.34%)
Apr 03, 2008 6.870 7.450 6.870 7.450 7,300 +0.58(+8.44%)
Apr 02, 2008 6.660 6.900 6.660 6.870 6,900 +0.07(+1.03%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.