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 )

42.64 +0.66 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Sep 30, 2002 1.050 1.050 1.050 0.9500 4,100 -0.20(-17.39%)
Sep 27, 2002 1.150 1.300 1.150 1.150 6,600 +0.05(+4.55%)
Sep 26, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 25, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 24, 2002 1.060 1.100 1.060 1.100 1,800 +0.06(+5.77%)
Sep 23, 2002 1.000 1.040 1.000 1.040 800 +0.05(+5.05%)
Sep 20, 2002 0.9900 0.9900 0.9900 0.9900 300 +0.02(+2.06%)
Sep 19, 2002 1.030 1.030 0.9500 0.9700 5,100 +0.00(+0.00%)
Sep 18, 2002 1.030 1.030 0.9500 0.9700 5,100 -0.09(-8.49%)
Sep 17, 2002 1.060 1.060 1.060 1.060 500 -0.04(-3.64%)
Sep 16, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 13, 2002 1.100 1.100 1.100 1.100 300 -0.09(-7.56%)
Sep 12, 2002 1.190 1.190 1.190 1.190 500 +0.09(+8.18%)
Sep 11, 2002 1.200 1.200 1.100 1.100 2,000 -0.10(-8.33%)
Sep 10, 2002 1.100 1.250 1.050 1.200 14,000 +0.15(+14.29%)
Sep 09, 2002 1.000 1.050 1.000 1.050 700 +0.06(+6.06%)
Sep 06, 2002 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Sep 05, 2002 0.9400 0.9900 0.9200 0.9900 5,900 +0.05(+5.32%)
Sep 04, 2002 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.00%)
Sep 03, 2002 1.000 1.000 0.9200 0.9400 9,300 -0.06(-6.00%)
Aug 30, 2002 1.030 1.030 1.000 1.000 1,900 -0.02(-1.96%)
Aug 29, 2002 1.010 1.030 1.010 1.020 11,300 +0.02(+2.00%)
Aug 28, 2002 1.150 1.160 1.000 1.000 6,300 -0.15(-13.04%)
Aug 27, 2002 1.200 1.200 1.150 1.150 140,000 -0.06(-4.96%)
Aug 26, 2002 1.300 1.300 1.200 1.210 22,300 -0.19(-13.57%)
Aug 23, 2002 1.500 1.500 1.400 1.400 16,200 -0.10(-6.67%)
Aug 22, 2002 1.480 1.500 1.400 1.500 63,800 +0.10(+7.14%)
Aug 21, 2002 1.300 1.490 1.250 1.400 7,800 +0.25(+21.74%)
Aug 20, 2002 1.000 1.300 1.000 1.150 8,700 +0.15(+15.00%)
Aug 16, 2002 1.000 1.000 1.000 1.000 1,500 +0.05(+5.26%)
Aug 15, 2002 0.9500 0.9500 0.9500 0.9500 1,000 +0.04(+4.40%)
Aug 14, 2002 0.9000 0.9100 0.9000 0.9100 6,600 +0.01(+1.11%)
Aug 13, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 12, 2002 0.8500 0.9000 0.8500 0.9000 7,600 +0.13(+16.88%)
Aug 07, 2002 0.7700 0.7700 0.7700 0.7700 300 -0.06(-7.23%)
Aug 06, 2002 0.8300 0.8300 0.8300 0.8300 6,300 +0.00(+0.00%)
Aug 05, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 02, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 01, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 31, 2002 0.8300 0.8300 0.8300 0.8300 1,400 +0.00(+0.00%)
Jul 30, 2002 0.8500 0.8500 0.8300 0.8300 8,500 +0.00(+0.00%)
Jul 29, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 26, 2002 0.8300 0.8300 0.8300 0.8300 16,900 +0.01(+1.22%)
Jul 25, 2002 0.7800 0.8200 0.7800 0.8200 10,000 +0.05(+6.49%)
Jul 24, 2002 0.7700 0.7700 0.7700 0.7700 800 -0.05(-6.10%)
Jul 23, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 22, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 19, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 17, 2002 0.8200 0.8200 0.8200 0.8200 34,000 +0.00(+0.00%)
Jul 12, 2002 0.8000 0.8200 0.8000 0.8200 6,000 -0.01(-1.20%)
Jul 11, 2002 0.8000 0.8300 0.8000 0.8300 11,500 +0.03(+3.75%)
Jul 10, 2002 0.8000 0.8000 0.8000 0.8000 4,300 +0.00(+0.00%)
Jul 09, 2002 0.8000 0.8000 0.8000 0.8000 20,000 +0.03(+3.90%)
Jul 08, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 05, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 04, 2002 0.6700 0.7700 0.6700 0.7700 506,900 +0.00(+0.00%)
Jul 03, 2002 0.6700 0.7700 0.6700 0.7700 506,900 -0.01(-1.28%)
Jul 02, 2002 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 01, 2002 0.7600 0.7800 0.7600 0.7800 1,100 -0.04(-4.88%)
Jun 28, 2002 0.8200 0.8200 0.8200 0.8200 500 +0.02(+2.50%)
Jun 27, 2002 0.8300 0.8300 0.8000 0.8000 200 +0.00(+0.00%)
Jun 26, 2002 0.8000 0.8000 0.8000 0.8000 5,500 -0.02(-2.44%)
Jun 25, 2002 0.8200 0.8200 0.8200 0.8200 5,800 +0.04(+5.13%)
Jun 21, 2002 0.7500 0.8000 0.7800 0.7800 76,000 -0.01(-1.27%)
Jun 20, 2002 0.8000 0.8000 0.7900 0.7900 45,500 -0.03(-3.66%)
Jun 19, 2002 0.8200 0.8200 0.8200 0.8200 3,400 +0.00(+0.00%)
Jun 18, 2002 0.8200 0.8200 0.8200 0.8200 62,000 +0.02(+2.50%)
Jun 17, 2002 0.8000 0.8300 0.7800 0.8000 132,100 -0.03(-3.61%)
Jun 14, 2002 0.8300 0.8300 0.8300 0.8300 5,100 +0.01(+1.22%)
Jun 12, 2002 0.8400 0.8400 0.7300 0.8200 84,800 +0.02(+2.50%)
Jun 11, 2002 0.7700 0.8000 0.7300 0.8000 102,100 +0.06(+8.11%)
Jun 10, 2002 0.7100 0.7400 0.7100 0.7400 600 +0.03(+4.23%)
Jun 07, 2002 0.6500 0.7200 0.6500 0.7100 20,200 -0.01(-1.39%)
Jun 06, 2002 0.6800 0.7200 0.6800 0.7200 60,000 -0.01(-1.37%)
Jun 05, 2002 0.7000 0.7300 0.7000 0.7300 10,400 +0.03(+4.29%)
May 31, 2002 0.7500 0.8000 0.7000 0.7000 63,900 -0.05(-6.67%)
May 28, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 27, 2002 0.7500 0.7600 0.7500 0.7500 3,500 +0.00(+0.00%)
May 24, 2002 0.7500 0.7600 0.7500 0.7500 3,500 -0.05(-6.25%)
May 23, 2002 0.9000 0.9000 0.8000 0.8000 2,600 -0.10(-11.11%)
May 22, 2002 0.8900 0.9000 0.8900 0.9000 1,500 +0.05(+5.88%)
May 21, 2002 0.8500 0.8500 0.8500 0.8500 50,000 -0.03(-3.41%)
May 20, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 17, 2002 0.8500 0.8800 0.8000 0.8800 55,000 +0.03(+3.53%)
May 16, 2002 0.8900 0.8900 0.8500 0.8500 1,500 +0.00(+0.00%)
May 15, 2002 0.8800 0.8800 0.8500 0.8500 32,000 -0.03(-3.41%)
May 14, 2002 0.8800 0.9000 0.8000 0.8800 89,500 +0.00(+0.00%)
May 13, 2002 0.8400 0.8800 0.8300 0.8800 6,500 +0.08(+10.00%)
May 10, 2002 0.8500 0.8500 0.7900 0.8000 78,700 +0.00(+0.00%)
May 09, 2002 0.8900 0.8900 0.8000 0.8000 11,600 -0.05(-5.88%)
May 08, 2002 0.7000 0.8500 0.7000 0.8500 33,100 +0.20(+30.77%)
May 07, 2002 0.7000 0.7000 0.6500 0.6500 17,500 -0.05(-7.14%)
May 06, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 03, 2002 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 02, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.05(+7.69%)
May 01, 2002 0.7000 0.7000 0.6500 0.6500 32,000 +0.00(+0.00%)
Apr 30, 2002 0.6700 0.6700 0.6500 0.6500 1,500 -0.05(-7.14%)
Apr 29, 2002 0.7300 0.7600 0.7000 0.7000 38,900 +0.02(+2.94%)
Apr 26, 2002 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 25, 2002 0.7000 0.7200 0.6800 0.6800 30,000 -0.02(-2.86%)
Apr 24, 2002 0.8000 0.8000 0.7000 0.7000 7,200 -0.04(-5.41%)
Apr 23, 2002 0.8000 0.8000 0.7000 0.7400 10,400 -0.06(-7.50%)
Apr 22, 2002 0.8800 0.8900 0.7000 0.8000 22,400 +0.19(+31.15%)
Apr 19, 2002 0.6900 0.6900 0.6100 0.6100 800 +0.01(+1.67%)
Apr 18, 2002 0.6200 0.6200 0.6000 0.6000 1,000 -0.05(-7.69%)
Apr 17, 2002 0.6500 0.6500 0.6500 0.6500 1,300 +0.00(+0.00%)
Apr 16, 2002 0.6500 0.6500 0.5500 0.6500 36,800 -0.01(-1.52%)
Apr 15, 2002 0.7000 0.7000 0.6600 0.6600 11,500 -0.03(-4.35%)
Apr 12, 2002 0.8000 0.8000 0.6800 0.6900 4,300 -0.10(-12.66%)
Apr 11, 2002 0.7900 0.7900 0.7900 0.7900 10,000 +0.02(+2.60%)
Apr 10, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 09, 2002 0.8000 0.8000 0.7600 0.7700 45,500 -0.03(-3.75%)
Apr 08, 2002 0.9000 0.9000 0.8000 0.8000 7,600 -0.05(-5.88%)
Apr 05, 2002 0.7500 0.8500 0.7500 0.8500 1,300 +0.10(+13.33%)
Apr 04, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 03, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 02, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 01, 2002 0.7100 0.7500 0.7000 0.7500 2,200 -0.06(-7.41%)
Mar 29, 2002 0.7600 0.8100 0.7600 0.8100 20,500 +0.00(+0.00%)
Mar 28, 2002 0.7600 0.8100 0.7600 0.8100 20,500 +0.01(+1.25%)
Mar 27, 2002 0.8000 0.8000 0.6800 0.8000 25,000 +0.01(+1.27%)
Mar 26, 2002 0.7700 0.8000 0.7500 0.7900 7,300 +0.02(+2.60%)
Mar 25, 2002 0.8500 0.8500 0.7700 0.7700 3,000 -0.02(-2.53%)
Mar 22, 2002 0.8900 0.9000 0.7500 0.7900 28,200 -0.06(-7.06%)
Mar 21, 2002 0.9800 0.9900 0.7600 0.8500 64,300 +0.05(+6.25%)
Mar 20, 2002 0.7900 1.300 0.7900 0.8000 322,200 +0.01(+1.27%)
Mar 19, 2002 0.7600 0.8000 0.7600 0.7900 54,800 +0.04(+5.33%)
Mar 18, 2002 0.6900 0.7500 0.6900 0.7500 9,200 +0.19(+33.93%)
Mar 15, 2002 0.5600 0.5600 0.5600 0.5600 100 -0.04(-6.67%)
Mar 14, 2002 0.5500 0.6500 0.5500 0.6000 71,400 +0.06(+11.11%)
Mar 13, 2002 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 12, 2002 0.5000 0.5400 0.5000 0.5400 1,500 -0.01(-1.82%)
Mar 11, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 08, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 07, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 06, 2002 0.5500 0.5500 0.5500 0.5500 400 -0.06(-9.84%)
Mar 05, 2002 0.6500 0.6500 0.6100 0.6100 31,000 -0.04(-6.15%)
Mar 04, 2002 0.6600 0.7400 0.6500 0.6500 11,000 +0.01(+1.56%)
Mar 01, 2002 0.6400 0.6400 0.6400 0.6400 1,000 +0.04(+6.67%)
Feb 28, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 27, 2002 0.6000 0.6200 0.5500 0.6000 3,500 -0.05(-7.69%)
Feb 26, 2002 0.6000 0.6500 0.6000 0.6500 3,100 +0.00(+0.00%)
Feb 25, 2002 0.5600 0.6500 0.5600 0.6500 10,200 +0.05(+8.33%)
Feb 22, 2002 0.6200 0.6200 0.5500 0.6000 1,800 +0.04(+7.14%)
Feb 21, 2002 0.5600 0.5600 0.5600 0.5600 200 -0.08(-12.50%)
Feb 20, 2002 0.6400 0.6400 0.6400 0.6400 1,000 +0.09(+16.36%)
Feb 19, 2002 0.5600 0.5900 0.5500 0.5500 4,500 +0.10(+22.22%)
Feb 18, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 15, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 14, 2002 0.6000 0.6000 0.4500 0.4500 4,400 -0.19(-29.69%)
Feb 12, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 11, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 08, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 07, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 06, 2002 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 05, 2002 0.7000 0.7000 0.5500 0.6400 3,700 -0.06(-8.57%)
Feb 04, 2002 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Feb 01, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 31, 2002 0.7000 0.7000 0.7000 0.7000 300 -0.05(-6.67%)
Jan 30, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 29, 2002 0.7300 0.7500 0.7300 0.7500 10,000 +0.20(+36.36%)
Jan 28, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 25, 2002 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Jan 24, 2002 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jan 23, 2002 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Jan 22, 2002 0.5500 0.6000 0.5500 0.6000 2,500 +0.05(+9.09%)
Jan 21, 2002 0.4000 0.6000 0.4000 0.5500 14,500 +0.00(+0.00%)
Jan 18, 2002 0.4000 0.6000 0.4000 0.5500 14,500 +0.12(+27.91%)
Jan 17, 2002 0.5500 0.5500 0.4000 0.4300 58,900 -0.12(-21.82%)
Jan 16, 2002 0.5100 0.5500 0.5100 0.5500 6,100 +0.05(+10.00%)
Jan 15, 2002 0.4000 0.5000 0.4000 0.5000 21,400 -0.20(-28.57%)
Jan 10, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
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.