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 )

42.39 +0.02 (+0.05%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 1, 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 (%)
May 31, 2007 9.170 9.180 8.950 9.050 325,050 -0.05(-0.55%)
May 30, 2007 9.010 9.140 8.940 9.100 450,000 +0.03(+0.33%)
May 29, 2007 9.050 9.150 8.880 9.070 802,300 +0.23(+2.60%)
May 25, 2007 8.750 8.970 8.720 8.840 564,900 +0.15(+1.73%)
May 24, 2007 8.870 8.980 8.610 8.690 624,400 -0.18(-2.03%)
May 23, 2007 8.950 9.130 8.830 8.870 966,900 -0.05(-0.56%)
May 22, 2007 9.050 9.050 8.870 8.920 2,155,600 +0.14(+1.59%)
May 21, 2007 8.550 8.960 8.550 8.780 1,253,700 +0.21(+2.45%)
May 18, 2007 8.560 8.640 8.400 8.570 2,287,700 -0.02(-0.23%)
May 17, 2007 8.650 8.680 8.520 8.590 1,052,367 -0.10(-1.15%)
May 16, 2007 8.600 8.700 8.550 8.690 730,100 +0.09(+1.05%)
May 15, 2007 8.600 8.844 8.500 8.600 1,162,200 -0.03(-0.35%)
May 14, 2007 8.170 8.750 8.170 8.630 1,403,700 +0.47(+5.76%)
May 11, 2007 8.370 8.550 7.860 8.160 1,235,500 -0.10(-1.21%)
May 10, 2007 7.900 8.370 7.820 8.260 1,235,700 +0.25(+3.12%)
May 09, 2007 7.990 8.100 7.850 8.010 748,500 -0.02(-0.25%)
May 08, 2007 7.860 8.050 7.690 8.030 620,200 +0.14(+1.77%)
May 07, 2007 7.660 7.890 7.660 7.890 355,800 +0.23(+3.00%)
May 04, 2007 7.700 7.710 7.560 7.660 458,100 +0.01(+0.13%)
May 03, 2007 7.690 7.890 7.600 7.650 412,100 -0.08(-1.03%)
May 02, 2007 7.680 7.790 7.670 7.730 281,200 +0.05(+0.65%)
May 01, 2007 7.570 7.710 7.480 7.680 335,262 +0.01(+0.13%)
Apr 30, 2007 7.700 7.780 7.480 7.670 414,441 -0.02(-0.26%)
Apr 27, 2007 7.670 7.770 7.550 7.690 332,445 -0.02(-0.26%)
Apr 26, 2007 7.500 7.780 7.420 7.710 650,580 +0.06(+0.78%)
Apr 25, 2007 8.100 8.100 7.640 7.650 987,600 -0.15(-1.92%)
Apr 24, 2007 7.650 7.850 7.450 7.800 379,700 +0.24(+3.17%)
Apr 23, 2007 7.710 7.710 7.550 7.560 490,500 -0.13(-1.69%)
Apr 20, 2007 7.850 7.850 7.640 7.690 559,200 +0.05(+0.65%)
Apr 19, 2007 7.800 7.810 7.410 7.640 966,200 -0.19(-2.43%)
Apr 18, 2007 7.840 7.900 7.760 7.830 479,300 -0.06(-0.76%)
Apr 17, 2007 7.950 7.950 7.600 7.890 785,200 -0.11(-1.38%)
Apr 16, 2007 7.550 8.120 7.470 8.000 3,261,850 +0.59(+7.96%)
Apr 13, 2007 7.120 7.530 7.050 7.410 3,529,200 +0.30(+4.22%)
Apr 12, 2007 6.920 7.200 6.810 7.110 3,200,038 +0.15(+2.16%)
Apr 11, 2007 6.600 6.990 6.540 6.960 1,207,600 +0.38(+5.78%)
Apr 10, 2007 6.590 6.600 6.470 6.580 202,732 -0.01(-0.15%)
Apr 09, 2007 6.580 6.700 6.500 6.590 1,796,300 +0.03(+0.46%)
Apr 05, 2007 6.290 6.560 6.280 6.560 608,300 +0.27(+4.29%)
Apr 04, 2007 6.280 6.300 6.060 6.290 450,600 +0.02(+0.32%)
Apr 03, 2007 6.550 6.600 6.230 6.270 517,300 -0.18(-2.79%)
Apr 02, 2007 6.800 6.800 6.410 6.450 337,900 -0.05(-0.77%)
Mar 30, 2007 6.480 6.540 6.350 6.500 320,400 +0.04(+0.62%)
Mar 29, 2007 6.620 6.650 6.410 6.460 265,400 -0.10(-1.52%)
Mar 28, 2007 6.460 6.640 6.400 6.560 1,044,500 +0.08(+1.23%)
Mar 27, 2007 6.700 6.750 6.430 6.480 545,500 -0.12(-1.82%)
Mar 26, 2007 6.400 6.690 6.281 6.600 1,035,800 +0.34(+5.43%)
Mar 23, 2007 6.390 6.490 6.250 6.260 270,200 -0.15(-2.34%)
Mar 22, 2007 6.670 6.790 6.360 6.410 757,000 -0.13(-1.99%)
Mar 21, 2007 5.760 6.605 5.760 6.540 2,214,500 +0.24(+3.81%)
Mar 20, 2007 5.950 6.310 5.940 6.300 816,400 +0.37(+6.24%)
Mar 19, 2007 5.820 6.180 5.770 5.930 1,440,100 +0.16(+2.77%)
Mar 16, 2007 5.750 5.980 5.720 5.770 1,222,400 +0.03(+0.52%)
Mar 15, 2007 5.400 5.880 5.380 5.740 407,800 +0.28(+5.13%)
Mar 14, 2007 5.430 5.570 5.340 5.460 476,900 -0.06(-1.09%)
Mar 13, 2007 5.530 5.550 5.400 5.520 217,500 -0.01(-0.18%)
Mar 12, 2007 5.480 5.570 5.400 5.530 335,400 -0.02(-0.36%)
Mar 09, 2007 5.700 5.750 5.350 5.550 560,400 -0.09(-1.60%)
Mar 08, 2007 5.410 5.720 5.350 5.640 285,400 +0.28(+5.22%)
Mar 07, 2007 5.340 5.520 5.180 5.360 226,200 +0.00(+0.00%)
Mar 06, 2007 5.100 5.480 5.090 5.360 316,800 +0.33(+6.56%)
Mar 05, 2007 4.450 5.300 4.450 5.030 449,400 -0.32(-5.98%)
Mar 02, 2007 5.420 5.520 5.220 5.350 300,200 -0.12(-2.19%)
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.