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

Darling International Inc (NY: DAR )

43.04 +0.40 (+0.94%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Dec 31, 2009 8.360 8.380 8.380 8.380 338,500 -0.01(-0.12%)
Dec 30, 2009 8.290 8.430 8.270 8.390 354,298 +0.03(+0.36%)
Dec 29, 2009 8.180 8.480 8.180 8.360 423,073 +0.09(+1.09%)
Dec 28, 2009 8.250 8.320 8.210 8.270 302,794 -0.01(-0.12%)
Dec 24, 2009 8.220 8.290 8.160 8.280 245,874 +0.09(+1.10%)
Dec 23, 2009 7.690 8.230 7.640 8.190 648,521 +0.53(+6.92%)
Dec 22, 2009 7.500 7.680 7.460 7.660 539,091 +0.17(+2.27%)
Dec 21, 2009 7.450 7.490 7.280 7.490 440,088 +0.07(+0.94%)
Dec 18, 2009 7.340 7.450 7.110 7.420 974,145 +0.13(+1.78%)
Dec 17, 2009 7.160 7.300 7.100 7.290 432,709 -0.16(-2.15%)
Dec 16, 2009 7.260 7.460 7.220 7.450 358,051 +0.21(+2.90%)
Dec 15, 2009 7.230 7.450 7.220 7.240 270,138 -0.03(-0.41%)
Dec 14, 2009 7.210 7.280 7.180 7.270 440,498 +0.07(+0.97%)
Dec 11, 2009 7.180 7.250 7.120 7.200 272,498 +0.05(+0.70%)
Dec 10, 2009 7.240 7.320 7.110 7.150 239,564 -0.09(-1.24%)
Dec 09, 2009 7.400 7.400 7.100 7.240 317,588 -0.13(-1.76%)
Dec 08, 2009 7.490 7.600 7.330 7.370 450,898 -0.21(-2.77%)
Dec 07, 2009 7.370 7.620 7.360 7.580 394,243 +0.17(+2.29%)
Dec 04, 2009 7.195 7.410 7.160 7.410 474,238 +0.37(+5.26%)
Dec 03, 2009 7.290 7.350 7.040 7.040 457,588 -0.20(-2.76%)
Dec 02, 2009 7.140 7.290 7.030 7.240 727,411 +0.09(+1.26%)
Dec 01, 2009 7.170 7.250 7.020 7.150 922,743 +0.03(+0.42%)
Nov 30, 2009 7.360 7.380 7.030 7.120 808,010 -0.26(-3.52%)
Nov 27, 2009 7.320 7.500 7.260 7.380 180,264 -0.19(-2.51%)
Nov 25, 2009 7.790 7.810 7.570 7.570 379,618 -0.18(-2.32%)
Nov 24, 2009 7.710 7.770 7.600 7.750 279,120 +0.01(+0.13%)
Nov 23, 2009 7.760 7.940 7.730 7.740 508,846 +0.11(+1.44%)
Nov 20, 2009 7.580 7.710 7.421 7.630 624,895 +0.00(+0.00%)
Nov 19, 2009 7.770 7.790 7.530 7.630 490,809 -0.20(-2.55%)
Nov 18, 2009 7.960 8.050 7.800 7.830 511,367 -0.16(-2.00%)
Nov 17, 2009 7.990 8.030 7.870 7.990 430,187 -0.03(-0.37%)
Nov 16, 2009 7.590 8.070 7.500 8.020 1,046,633 +0.50(+6.65%)
Nov 13, 2009 7.010 7.690 6.960 7.520 1,317,939 +0.72(+10.59%)
Nov 12, 2009 6.900 7.090 6.770 6.800 655,002 -0.22(-3.13%)
Nov 11, 2009 6.960 7.030 6.850 7.020 367,027 +0.12(+1.74%)
Nov 10, 2009 6.860 7.000 6.810 6.900 378,087 -0.02(-0.29%)
Nov 09, 2009 7.020 7.120 6.740 6.920 779,644 -0.04(-0.57%)
Nov 06, 2009 6.940 7.110 6.870 6.960 259,834 -0.11(-1.56%)
Nov 05, 2009 6.920 7.110 6.850 7.070 403,191 +0.21(+3.06%)
Nov 04, 2009 7.070 7.080 6.850 6.860 419,466 -0.15(-2.14%)
Nov 03, 2009 6.890 7.020 6.780 7.010 521,550 +0.03(+0.43%)
Nov 02, 2009 6.980 7.040 6.770 6.980 701,864 +0.03(+0.43%)
Oct 30, 2009 7.060 7.100 6.810 6.950 812,136 -0.18(-2.52%)
Oct 29, 2009 7.120 7.230 7.020 7.130 453,496 +0.09(+1.28%)
Oct 28, 2009 7.210 7.360 7.010 7.040 1,396,856 -0.16(-2.22%)
Oct 27, 2009 7.170 7.300 7.020 7.200 1,241,489 +0.04(+0.56%)
Oct 26, 2009 6.940 7.250 6.900 7.160 1,432,314 +0.21(+3.02%)
Oct 23, 2009 7.050 7.090 6.930 6.950 546,840 -0.15(-2.11%)
Oct 22, 2009 7.170 7.170 6.990 7.100 533,808 -0.06(-0.84%)
Oct 21, 2009 7.000 7.300 6.910 7.160 796,785 +0.15(+2.14%)
Oct 20, 2009 6.880 7.050 6.880 7.010 1,534,362 -0.16(-2.23%)
Oct 19, 2009 7.030 7.300 7.000 7.170 518,589 +0.18(+2.58%)
Oct 16, 2009 7.060 7.070 6.940 6.990 503,388 -0.11(-1.55%)
Oct 15, 2009 7.020 7.180 6.980 7.100 532,851 +0.04(+0.57%)
Oct 14, 2009 7.250 7.340 6.990 7.060 643,080 -0.09(-1.26%)
Oct 13, 2009 7.170 7.280 7.060 7.150 243,112 -0.05(-0.69%)
Oct 12, 2009 7.270 7.420 7.170 7.200 255,024 -0.06(-0.83%)
Oct 09, 2009 7.070 7.260 7.070 7.260 416,873 +0.20(+2.83%)
Oct 08, 2009 7.100 7.200 7.020 7.060 558,999 +0.05(+0.71%)
Oct 07, 2009 7.030 7.100 6.990 7.010 395,027 -0.04(-0.57%)
Oct 06, 2009 7.100 7.160 6.990 7.050 670,207 -0.01(-0.14%)
Oct 05, 2009 7.010 7.070 6.950 7.060 530,455 +0.11(+1.58%)
Oct 02, 2009 6.870 7.040 6.870 6.950 510,952 -0.01(-0.14%)
Oct 01, 2009 7.280 7.310 6.950 6.960 520,446 -0.39(-5.31%)
Sep 30, 2009 7.360 7.480 7.130 7.350 430,278 -0.02(-0.27%)
Sep 29, 2009 7.580 7.620 7.370 7.370 333,686 -0.19(-2.51%)
Sep 28, 2009 7.410 7.590 7.390 7.560 435,649 +0.18(+2.44%)
Sep 25, 2009 7.390 7.630 7.320 7.380 568,421 -0.13(-1.73%)
Sep 24, 2009 7.820 7.880 7.450 7.510 402,852 -0.29(-3.72%)
Sep 23, 2009 7.990 8.010 7.800 7.800 481,065 -0.15(-1.89%)
Sep 22, 2009 7.930 8.040 7.910 7.950 475,946 +0.06(+0.76%)
Sep 21, 2009 7.790 8.000 7.660 7.890 554,663 +0.04(+0.51%)
Sep 18, 2009 7.830 8.070 7.760 7.850 861,421 +0.06(+0.77%)
Sep 17, 2009 7.890 8.010 7.720 7.790 296,750 -0.15(-1.89%)
Sep 16, 2009 7.950 8.090 7.840 7.940 269,247 +0.03(+0.38%)
Sep 15, 2009 7.870 7.920 7.730 7.910 507,353 +0.04(+0.51%)
Sep 14, 2009 8.080 8.090 7.670 7.870 570,567 -0.26(-3.20%)
Sep 11, 2009 8.010 8.230 8.000 8.130 588,607 +0.12(+1.50%)
Sep 10, 2009 7.600 8.010 7.600 8.010 728,015 +0.45(+5.95%)
Sep 09, 2009 7.260 7.730 7.180 7.560 794,653 +0.27(+3.70%)
Sep 08, 2009 7.080 7.345 6.990 7.290 455,138 +0.29(+4.14%)
Sep 04, 2009 7.020 7.060 6.920 7.000 481,538 -0.04(-0.57%)
Sep 03, 2009 6.980 7.090 6.840 7.040 779,154 +0.08(+1.15%)
Sep 02, 2009 6.960 7.090 6.920 6.960 1,011,375 +0.01(+0.14%)
Sep 01, 2009 7.010 7.420 6.900 6.950 1,117,754 -0.06(-0.86%)
Aug 31, 2009 7.120 7.170 6.930 7.010 810,674 -0.21(-2.91%)
Aug 28, 2009 7.340 7.389 7.191 7.220 298,912 -0.05(-0.69%)
Aug 27, 2009 7.090 7.350 6.950 7.270 430,528 +0.18(+2.54%)
Aug 26, 2009 7.160 7.160 7.020 7.090 450,188 -0.07(-0.98%)
Aug 25, 2009 7.410 7.410 7.110 7.160 511,170 -0.18(-2.45%)
Aug 24, 2009 7.350 7.490 7.310 7.340 498,981 +0.05(+0.69%)
Aug 21, 2009 7.230 7.330 7.070 7.290 1,126,944 +0.15(+2.10%)
Aug 20, 2009 7.200 7.350 7.090 7.140 332,068 -0.06(-0.83%)
Aug 19, 2009 6.910 7.290 6.830 7.200 528,662 +0.20(+2.86%)
Aug 18, 2009 6.720 7.030 6.720 7.000 671,211 +0.35(+5.27%)
Aug 17, 2009 6.770 6.800 6.500 6.650 750,545 -0.32(-4.59%)
Aug 14, 2009 7.240 7.370 6.430 6.970 2,482,898 -0.39(-5.30%)
Aug 13, 2009 7.150 7.390 7.100 7.360 464,797 +0.23(+3.23%)
Aug 12, 2009 7.080 7.300 7.050 7.130 391,454 +0.00(+0.00%)
Aug 11, 2009 7.180 7.360 7.000 7.130 529,719 -0.08(-1.11%)
Aug 10, 2009 6.980 7.370 6.940 7.210 426,424 +0.15(+2.12%)
Aug 07, 2009 7.120 7.200 6.930 7.060 595,869 +0.03(+0.43%)
Aug 06, 2009 7.040 7.090 6.860 7.030 489,449 +0.01(+0.14%)
Aug 05, 2009 7.080 7.080 6.800 7.020 590,534 -0.02(-0.29%)
Aug 04, 2009 7.200 7.200 6.970 7.040 319,791 -0.21(-2.89%)
Aug 03, 2009 7.070 7.260 6.870 7.250 529,125 +0.19(+2.69%)
Jul 31, 2009 7.060 7.250 7.000 7.060 489,004 -0.01(-0.14%)
Jul 30, 2009 7.000 7.260 6.930 7.070 395,153 +0.16(+2.32%)
Jul 29, 2009 6.890 7.000 6.790 6.910 409,543 -0.09(-1.29%)
Jul 28, 2009 6.920 7.070 6.800 7.000 372,645 +0.01(+0.14%)
Jul 27, 2009 7.170 7.290 6.790 6.990 471,055 -0.13(-1.83%)
Jul 24, 2009 6.930 7.120 6.860 7.120 630,553 +0.14(+2.01%)
Jul 23, 2009 6.650 7.105 6.650 6.980 715,337 +0.30(+4.49%)
Jul 22, 2009 6.660 6.760 6.580 6.680 296,317 -0.03(-0.45%)
Jul 21, 2009 6.700 6.800 6.580 6.710 289,150 +0.03(+0.45%)
Jul 20, 2009 6.750 6.880 6.650 6.680 418,000 -0.05(-0.74%)
Jul 17, 2009 6.800 6.900 6.650 6.730 486,921 -0.08(-1.17%)
Jul 16, 2009 6.830 6.850 6.520 6.810 862,154 -0.06(-0.87%)
Jul 15, 2009 6.780 7.000 6.610 6.870 828,655 +0.30(+4.57%)
Jul 14, 2009 6.570 6.620 6.414 6.570 333,227 +0.00(+0.00%)
Jul 13, 2009 6.310 6.580 6.300 6.570 719,601 +0.24(+3.79%)
Jul 10, 2009 6.520 6.530 6.260 6.330 760,478 -0.19(-2.91%)
Jul 09, 2009 6.410 6.820 6.350 6.520 731,324 +0.14(+2.19%)
Jul 08, 2009 6.480 6.480 6.180 6.380 744,982 -0.05(-0.78%)
Jul 07, 2009 6.590 6.620 6.380 6.430 835,440 -0.09(-1.38%)
Jul 06, 2009 6.430 6.550 6.280 6.520 733,697 +0.04(+0.62%)
Jul 02, 2009 6.800 6.800 6.480 6.480 621,858 -0.39(-5.68%)
Jul 01, 2009 6.640 7.000 6.640 6.870 866,701 +0.27(+4.09%)
Jun 30, 2009 6.670 6.750 6.550 6.600 809,972 -0.06(-0.90%)
Jun 29, 2009 6.780 6.860 6.610 6.660 575,802 -0.14(-2.06%)
Jun 26, 2009 6.760 6.860 6.530 6.800 1,124,093 +0.01(+0.15%)
Jun 25, 2009 6.670 6.795 6.630 6.790 525,743 +0.16(+2.41%)
Jun 24, 2009 6.730 6.910 6.560 6.630 659,292 -0.02(-0.30%)
Jun 23, 2009 6.640 6.740 6.500 6.650 743,592 +0.05(+0.76%)
Jun 22, 2009 7.170 7.190 6.600 6.600 608,050 -0.62(-8.59%)
Jun 19, 2009 7.260 7.510 7.170 7.220 757,486 +0.05(+0.70%)
Jun 18, 2009 7.150 7.250 6.790 7.170 943,295 +0.08(+1.13%)
Jun 17, 2009 7.660 7.660 7.010 7.090 1,611,790 -0.62(-8.04%)
Jun 16, 2009 8.080 8.080 7.650 7.710 949,577 -0.26(-3.26%)
Jun 15, 2009 8.150 8.220 7.910 7.970 920,137 -0.27(-3.28%)
Jun 12, 2009 8.090 8.280 7.990 8.240 903,658 +0.08(+0.98%)
Jun 11, 2009 8.060 8.430 8.010 8.160 1,220,874 +0.14(+1.75%)
Jun 10, 2009 7.990 8.060 7.810 8.020 1,446,058 +0.19(+2.43%)
Jun 09, 2009 7.690 7.900 7.630 7.830 592,838 +0.17(+2.22%)
Jun 08, 2009 7.630 7.788 7.550 7.660 677,928 -0.27(-3.40%)
Jun 05, 2009 7.800 8.010 7.670 7.930 1,279,567 +0.24(+3.12%)
Jun 04, 2009 7.410 7.810 7.230 7.690 732,959 +0.35(+4.77%)
Jun 03, 2009 7.580 7.820 7.160 7.340 723,572 -0.34(-4.43%)
Jun 02, 2009 7.450 7.760 7.390 7.680 2,112,026 +0.16(+2.13%)
Jun 01, 2009 7.720 7.840 7.310 7.520 1,305,395 -0.05(-0.66%)
May 29, 2009 7.360 7.620 7.220 7.570 856,455 +0.27(+3.70%)
May 28, 2009 7.660 7.670 7.210 7.300 1,073,298 -0.27(-3.57%)
May 27, 2009 7.370 7.680 7.370 7.570 1,280,064 +0.16(+2.16%)
May 26, 2009 7.070 7.510 7.070 7.410 1,208,561 +0.30(+4.22%)
May 22, 2009 7.180 7.220 6.975 7.110 834,572 -0.03(-0.42%)
May 21, 2009 7.200 7.200 6.760 7.140 1,108,327 -0.14(-1.92%)
May 20, 2009 7.110 7.450 7.030 7.280 1,285,788 +0.28(+4.00%)
May 19, 2009 6.870 7.240 6.630 7.000 1,299,469 +0.19(+2.79%)
May 18, 2009 7.250 7.250 6.690 6.810 1,452,564 -0.19(-2.71%)
May 15, 2009 6.540 7.590 6.540 7.000 1,219,945 +0.40(+6.06%)
May 14, 2009 6.340 6.710 6.230 6.600 765,999 +0.22(+3.45%)
May 13, 2009 6.490 6.640 6.300 6.380 1,177,762 -0.22(-3.33%)
May 12, 2009 6.990 7.088 6.520 6.600 1,018,594 -0.33(-4.76%)
May 11, 2009 7.150 7.280 6.865 6.930 805,934 -0.37(-5.07%)
May 08, 2009 6.860 7.310 6.820 7.300 851,243 +0.58(+8.63%)
May 07, 2009 6.540 6.880 6.530 6.720 1,081,581 +0.26(+4.02%)
May 06, 2009 6.540 6.660 6.340 6.460 1,155,571 +0.02(+0.31%)
May 05, 2009 6.650 6.760 6.340 6.440 921,955 -0.18(-2.72%)
May 04, 2009 6.490 6.640 6.460 6.620 955,479 +0.51(+8.35%)
May 01, 2009 5.750 6.250 5.750 6.110 764,920 +0.39(+6.82%)
Apr 30, 2009 6.120 6.300 5.690 5.720 1,168,915 -0.31(-5.14%)
Apr 29, 2009 6.060 6.400 5.920 6.030 1,373,345 +0.01(+0.17%)
Apr 28, 2009 6.030 6.120 5.950 6.020 1,096,654 -0.08(-1.31%)
Apr 27, 2009 6.030 6.120 5.950 6.100 2,052,252 +0.02(+0.33%)
Apr 24, 2009 5.840 6.150 5.840 6.080 1,658,754 +0.20(+3.40%)
Apr 23, 2009 5.960 6.070 5.740 5.880 1,007,622 -0.06(-1.01%)
Apr 22, 2009 5.920 6.170 5.880 5.940 1,451,830 -0.06(-1.00%)
Apr 21, 2009 5.790 6.080 5.790 6.000 1,034,617 +0.19(+3.27%)
Apr 20, 2009 6.250 6.300 5.700 5.810 1,866,994 -0.55(-8.65%)
Apr 17, 2009 5.650 6.410 5.630 6.360 3,410,540 +0.93(+17.13%)
Apr 16, 2009 4.810 5.470 4.800 5.430 2,265,528 +0.66(+13.84%)
Apr 15, 2009 4.410 4.780 4.400 4.770 937,291 +0.27(+6.00%)
Apr 14, 2009 4.460 4.570 4.300 4.500 923,054 -0.02(-0.44%)
Apr 13, 2009 4.500 4.560 4.381 4.520 568,129 +0.00(+0.00%)
Apr 09, 2009 4.450 4.570 4.400 4.520 766,843 +0.19(+4.39%)
Apr 08, 2009 4.230 4.330 4.030 4.330 818,091 +0.19(+4.59%)
Apr 07, 2009 4.370 4.420 4.110 4.140 694,369 -0.29(-6.55%)
Apr 06, 2009 4.500 4.530 4.250 4.430 676,128 -0.11(-2.42%)
Apr 03, 2009 4.320 4.600 4.270 4.540 748,998 +0.22(+5.09%)
Apr 02, 2009 4.120 4.440 4.050 4.320 1,372,903 +0.32(+8.00%)
Apr 01, 2009 3.650 4.040 3.570 4.000 671,979 +0.29(+7.82%)
Mar 31, 2009 3.800 3.950 3.500 3.710 1,153,480 -0.08(-2.11%)
Mar 30, 2009 4.000 4.020 3.680 3.790 882,655 -0.37(-8.89%)
Mar 26, 2009 4.180 4.240 3.790 4.160 994,924 +0.07(+1.71%)
Mar 25, 2009 3.940 4.280 3.830 4.090 1,029,310 +0.19(+4.87%)
Mar 24, 2009 4.160 4.230 3.880 3.900 1,084,267 -0.33(-7.80%)
Mar 23, 2009 4.062 4.230 4.000 4.230 1,363,113 +0.51(+13.71%)
Mar 20, 2009 3.600 3.880 3.560 3.720 2,139,516 +0.11(+3.05%)
Mar 19, 2009 3.530 3.638 3.430 3.610 1,535,338 +0.13(+3.74%)
Mar 18, 2009 3.630 3.660 3.330 3.480 1,709,222 -0.18(-4.92%)
Mar 17, 2009 3.490 3.660 3.390 3.660 793,808 +0.17(+4.87%)
Mar 16, 2009 3.400 3.580 3.260 3.490 1,055,921 +0.12(+3.56%)
Mar 13, 2009 3.260 3.410 3.200 3.370 0 +0.17(+5.31%)
Mar 12, 2009 3.000 3.250 2.890 3.200 2,081,346 +0.19(+6.31%)
Mar 11, 2009 3.100 3.170 3.000 3.010 1,434,631 -0.11(-3.53%)
Mar 10, 2009 3.040 3.170 2.970 3.120 1,498,854 +0.18(+6.12%)
Mar 09, 2009 3.060 3.120 2.930 2.940 1,486,265 -0.15(-4.85%)
Mar 06, 2009 3.180 3.210 2.920 3.090 0 -0.05(-1.59%)
Mar 05, 2009 4.320 4.320 2.820 3.140 3,398,757 -1.29(-29.12%)
Mar 04, 2009 4.400 4.570 4.260 4.430 1,046,300 +0.29(+7.00%)
Mar 02, 2009 4.320 4.560 4.070 4.140 815,230 -0.19(-4.39%)
Feb 27, 2009 4.220 4.450 4.150 4.330 0 +0.10(+2.36%)
Feb 26, 2009 4.250 4.440 4.230 4.230 479,298 +0.00(+0.00%)
Feb 25, 2009 4.490 4.570 4.220 4.230 740,155 -0.29(-6.42%)
Feb 24, 2009 4.110 4.580 4.030 4.520 898,017 +0.48(+11.88%)
Feb 23, 2009 4.230 4.320 4.000 4.040 680,103 -0.16(-3.81%)
Feb 20, 2009 4.450 4.450 4.160 4.200 0 -0.32(-7.08%)
Feb 19, 2009 4.660 4.700 4.480 4.520 617,099 -0.06(-1.31%)
Feb 18, 2009 4.820 4.820 4.500 4.580 635,714 -0.20(-4.18%)
Feb 17, 2009 4.920 4.920 4.660 4.780 727,191 -0.38(-7.36%)
Feb 13, 2009 5.250 5.350 5.090 5.160 0 -0.10(-1.90%)
Feb 12, 2009 5.010 5.309 4.940 5.260 616,533 +0.14(+2.73%)
Feb 11, 2009 5.140 5.330 5.000 5.120 411,273 +0.00(+0.00%)
Feb 10, 2009 5.430 5.610 5.035 5.120 857,598 -0.36(-6.57%)
Feb 09, 2009 5.280 5.560 5.215 5.480 721,036 +0.19(+3.59%)
Feb 06, 2009 5.070 5.300 5.020 5.290 0 +0.22(+4.34%)
Feb 05, 2009 4.730 5.140 4.670 5.070 810,338 +0.31(+6.51%)
Feb 04, 2009 4.890 5.020 4.640 4.760 834,747 -0.11(-2.26%)
Feb 03, 2009 4.530 4.940 4.470 4.870 846,355 +0.38(+8.46%)
Feb 02, 2009 4.530 4.530 4.280 4.490 1,084,634 -0.10(-2.18%)
Jan 30, 2009 4.840 4.880 4.530 4.590 0 -0.18(-3.77%)
Jan 29, 2009 5.120 5.150 4.750 4.770 753,878 -0.40(-7.74%)
Jan 28, 2009 5.090 5.190 5.020 5.170 703,714 +0.15(+2.99%)
Jan 27, 2009 4.990 5.080 4.790 5.020 723,994 +0.06(+1.21%)
Jan 26, 2009 4.850 5.100 4.850 4.960 712,956 +0.10(+2.06%)
Jan 23, 2009 4.760 4.940 4.610 4.860 0 -0.10(-2.02%)
Jan 22, 2009 5.050 5.135 4.820 4.960 819,990 -0.28(-5.34%)
Jan 21, 2009 4.970 5.240 4.860 5.240 1,057,181 +0.36(+7.38%)
Jan 20, 2009 5.430 5.430 4.850 4.880 1,185,550 -0.62(-11.27%)
Jan 16, 2009 5.310 5.540 5.160 5.500 0 +0.28(+5.36%)
Jan 15, 2009 5.120 5.320 4.710 5.220 1,056,142 +0.10(+1.95%)
Jan 14, 2009 5.410 5.410 4.930 5.120 817,572 -0.22(-4.12%)
Jan 13, 2009 5.260 5.480 5.150 5.340 857,438 -0.06(-1.11%)
Jan 12, 2009 5.800 5.900 5.320 5.400 1,671,186 -0.46(-7.85%)
Jan 09, 2009 5.950 6.090 5.740 5.860 1,280,543 -0.09(-1.51%)
Jan 08, 2009 6.080 6.150 5.800 5.950 1,126,570 -0.20(-3.25%)
Jan 07, 2009 6.250 6.370 6.030 6.150 921,241 -0.24(-3.76%)
Jan 06, 2009 6.410 6.610 6.150 6.390 1,030,959 +0.03(+0.47%)
Jan 05, 2009 5.910 6.560 5.900 6.360 1,247,114 +0.43(+7.25%)
Jan 02, 2009 5.500 6.000 5.450 5.930 0 +0.44(+8.01%)
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.