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 )

42.82 +0.18 (+0.42%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 29, 2023 52.65 53.05 51.94 52.20 1,172,574 -0.03(-0.06%)
Sep 28, 2023 51.73 52.55 51.46 52.23 1,175,152 +0.41(+0.79%)
Sep 27, 2023 52.70 53.06 51.64 51.82 1,706,636 -0.47(-0.90%)
Sep 26, 2023 53.11 53.32 52.07 52.29 1,280,827 -1.47(-2.73%)
Sep 25, 2023 54.00 53.84 53.33 53.76 1,052,040 -0.48(-0.88%)
Sep 22, 2023 55.37 55.65 54.01 54.24 1,066,602 -1.27(-2.29%)
Sep 21, 2023 55.29 56.34 54.78 55.51 1,255,583 +0.08(+0.14%)
Sep 20, 2023 56.36 56.96 55.36 55.43 825,552 -0.64(-1.14%)
Sep 19, 2023 56.91 57.99 56.04 56.07 1,028,812 -0.74(-1.30%)
Sep 18, 2023 57.60 58.27 56.76 56.81 1,528,608 -0.42(-0.73%)
Sep 15, 2023 59.03 59.36 57.07 57.23 2,387,995 -2.21(-3.72%)
Sep 14, 2023 59.51 60.05 58.63 59.44 2,181,593 +0.28(+0.47%)
Sep 13, 2023 61.16 61.25 59.09 59.16 1,610,746 -2.28(-3.71%)
Sep 12, 2023 62.36 62.68 61.27 61.44 1,492,432 -1.39(-2.21%)
Sep 11, 2023 61.61 63.67 61.45 62.83 3,639,431 +4.28(+7.31%)
Sep 08, 2023 58.43 59.14 57.96 58.55 908,448 +0.29(+0.50%)
Sep 07, 2023 57.54 58.49 57.37 58.26 1,627,759 +0.39(+0.67%)
Sep 06, 2023 59.74 59.74 56.82 57.87 2,045,976 -2.39(-3.97%)
Sep 05, 2023 61.31 61.58 60.02 60.26 1,011,183 -1.65(-2.67%)
Sep 01, 2023 62.44 62.76 61.50 61.91 836,226 +0.15(+0.24%)
Aug 31, 2023 62.81 63.23 61.52 61.76 984,900 -1.05(-1.67%)
Aug 30, 2023 62.71 63.41 62.17 62.81 1,077,426 +0.01(+0.02%)
Aug 29, 2023 61.23 62.82 60.82 62.80 1,043,266 +1.76(+2.88%)
Aug 28, 2023 60.85 61.46 60.45 61.04 815,851 +0.72(+1.19%)
Aug 25, 2023 60.53 60.81 59.71 60.32 1,233,154 +0.07(+0.12%)
Aug 24, 2023 61.28 61.64 59.95 60.25 862,091 -1.23(-2.00%)
Aug 23, 2023 61.08 61.88 60.22 61.48 929,670 +0.11(+0.18%)
Aug 22, 2023 63.25 63.66 61.35 61.37 1,012,389 -1.71(-2.71%)
Aug 21, 2023 64.04 64.17 62.66 63.08 767,625 -0.75(-1.17%)
Aug 18, 2023 62.35 64.14 62.35 63.83 870,018 +1.00(+1.59%)
Aug 17, 2023 62.93 63.68 62.38 62.83 928,530 +0.22(+0.35%)
Aug 16, 2023 63.76 63.96 62.45 62.61 1,141,162 -1.22(-1.91%)
Aug 15, 2023 65.16 65.50 63.69 63.83 882,422 -2.03(-3.08%)
Aug 14, 2023 64.25 65.93 63.77 65.86 1,797,749 +1.36(+2.11%)
Aug 11, 2023 63.40 64.61 63.01 64.50 1,404,192 +0.85(+1.34%)
Aug 10, 2023 65.67 65.88 63.30 63.65 1,784,239 -2.24(-3.40%)
Aug 09, 2023 69.36 69.63 65.74 65.89 1,814,701 -2.49(-3.64%)
Aug 08, 2023 66.76 68.45 66.10 68.38 1,423,399 +0.00(+0.00%)
Aug 07, 2023 68.33 68.91 67.41 68.38 1,129,455 +0.22(+0.32%)
Aug 04, 2023 68.82 69.47 67.97 68.16 1,219,054 -0.44(-0.64%)
Aug 03, 2023 68.91 69.55 68.15 68.60 752,059 -0.41(-0.59%)
Aug 02, 2023 67.98 69.30 67.81 69.01 1,000,031 +0.32(+0.47%)
Aug 01, 2023 69.01 69.44 68.36 68.69 736,812 -0.56(-0.81%)
Jul 31, 2023 69.84 70.04 69.09 69.25 952,603 -0.51(-0.73%)
Jul 28, 2023 69.52 69.86 68.07 69.76 771,166 +0.95(+1.38%)
Jul 27, 2023 70.35 71.60 68.80 68.81 1,995,549 -0.99(-1.42%)
Jul 26, 2023 68.31 70.16 68.31 69.80 1,137,302 +1.40(+2.05%)
Jul 25, 2023 67.41 68.98 67.01 68.40 556,352 +0.91(+1.35%)
Jul 24, 2023 68.00 68.77 67.31 67.49 951,030 -0.23(-0.34%)
Jul 21, 2023 67.97 68.39 67.10 67.72 767,518 +0.03(+0.04%)
Jul 20, 2023 67.91 68.24 67.04 67.69 655,752 +0.95(+1.42%)
Jul 19, 2023 66.62 67.39 66.02 66.74 831,633 +0.31(+0.47%)
Jul 18, 2023 66.03 68.23 65.94 66.43 1,238,864 +0.73(+1.11%)
Jul 17, 2023 64.00 65.93 63.86 65.70 1,126,666 +1.95(+3.06%)
Jul 14, 2023 64.61 65.37 63.55 63.75 1,321,102 -0.56(-0.87%)
Jul 13, 2023 64.46 65.30 63.83 64.31 1,161,854 -0.20(-0.31%)
Jul 12, 2023 64.96 65.15 63.97 64.51 1,251,120 +0.83(+1.30%)
Jul 11, 2023 63.33 64.62 63.33 63.68 1,433,405 +1.00(+1.60%)
Jul 10, 2023 62.85 63.86 62.22 62.68 1,878,759 -0.18(-0.29%)
Jul 07, 2023 62.69 64.04 62.43 62.86 1,892,469 +0.04(+0.06%)
Jul 06, 2023 62.72 63.08 61.45 62.82 988,049 -0.56(-0.88%)
Jul 05, 2023 63.02 64.30 62.40 63.38 1,230,375 -0.77(-1.20%)
Jul 03, 2023 64.02 64.99 63.54 64.15 625,014 +0.36(+0.56%)
Jun 30, 2023 62.46 63.97 61.62 63.79 1,462,038 +1.79(+2.89%)
Jun 29, 2023 61.29 62.57 61.10 62.00 1,291,183 +1.36(+2.24%)
Jun 28, 2023 60.34 61.05 59.74 60.64 1,082,129 -0.07(-0.12%)
Jun 27, 2023 59.56 60.85 59.27 60.71 1,088,470 +1.21(+2.03%)
Jun 26, 2023 58.92 60.04 58.92 59.50 933,280 +0.66(+1.12%)
Jun 23, 2023 59.22 60.23 58.62 58.84 1,545,252 -1.16(-1.93%)
Jun 22, 2023 59.90 60.98 59.25 60.00 1,598,656 +0.28(+0.47%)
Jun 21, 2023 59.61 61.00 58.00 59.72 2,587,166 -0.70(-1.16%)
Jun 20, 2023 64.85 65.06 59.85 60.42 2,605,298 -4.70(-7.22%)
Jun 16, 2023 64.77 65.72 64.03 65.12 2,068,035 +0.61(+0.95%)
Jun 15, 2023 64.31 65.09 63.50 64.51 994,830 +6.90(+11.98%)
May 08, 2023 58.06 58.55 57.37 57.61 1,485,878 -0.08(-0.14%)
May 05, 2023 56.51 57.97 55.65 57.69 1,221,536 +2.49(+4.51%)
May 04, 2023 56.72 56.73 54.76 55.20 1,228,613 -1.40(-2.47%)
May 03, 2023 56.37 57.76 56.37 56.60 1,530,175 +0.32(+0.57%)
May 02, 2023 58.14 58.40 55.42 56.28 1,209,453 -2.72(-4.61%)
May 01, 2023 59.51 59.89 58.83 59.00 764,516 -0.57(-0.96%)
Apr 28, 2023 58.56 59.82 57.66 59.57 1,441,586 -0.13(-0.22%)
Apr 27, 2023 59.65 60.19 58.28 59.70 1,481,092 +0.07(+0.12%)
Apr 26, 2023 58.05 59.69 57.91 59.63 1,495,415 +1.43(+2.46%)
Apr 25, 2023 57.91 58.83 56.94 58.20 1,365,985 -1.02(-1.72%)
Apr 24, 2023 57.87 59.56 57.27 59.22 1,026,917 +2.18(+3.82%)
Apr 21, 2023 57.95 58.03 56.47 57.04 1,221,902 -0.63(-1.09%)
Apr 20, 2023 56.99 57.82 56.89 57.67 1,196,645 -0.31(-0.53%)
Apr 19, 2023 58.10 58.31 57.47 57.98 1,003,957 -0.32(-0.55%)
Apr 18, 2023 58.70 58.95 57.14 58.30 1,416,961 -0.39(-0.66%)
Apr 17, 2023 58.57 59.35 58.01 58.69 976,842 +0.04(+0.07%)
Apr 14, 2023 59.43 59.57 58.36 58.65 850,039 -0.24(-0.41%)
Apr 13, 2023 58.47 59.16 57.88 58.89 961,771 -0.13(-0.22%)
Apr 12, 2023 59.95 60.02 58.72 59.02 820,010 -0.47(-0.79%)
Apr 11, 2023 59.07 59.56 58.21 59.49 830,721 +0.79(+1.35%)
Apr 10, 2023 56.61 58.72 56.61 58.70 922,767 +1.98(+3.49%)
Apr 06, 2023 56.38 56.96 55.79 56.72 827,506 +0.45(+0.80%)
Apr 05, 2023 56.83 57.23 55.72 56.27 1,790,776 -0.82(-1.44%)
Apr 04, 2023 59.33 59.43 56.01 57.09 1,473,432 -1.88(-3.19%)
Apr 03, 2023 59.34 60.20 57.37 58.97 1,510,365 +0.57(+0.98%)
Mar 31, 2023 57.43 58.53 56.55 58.40 1,527,984 +1.72(+3.03%)
Mar 30, 2023 57.00 57.92 56.36 56.68 971,536 +0.47(+0.84%)
Mar 29, 2023 55.62 56.41 55.33 56.21 1,105,903 +0.88(+1.59%)
Mar 28, 2023 55.15 56.15 54.96 55.33 1,554,671 -0.21(-0.38%)
Mar 27, 2023 55.65 55.91 54.50 55.54 1,359,627 +1.15(+2.11%)
Mar 24, 2023 54.08 54.74 52.81 54.39 1,154,634 -0.67(-1.22%)
Mar 23, 2023 56.22 57.99 54.53 55.06 1,372,216 -0.74(-1.33%)
Mar 22, 2023 56.85 58.15 55.79 55.80 1,538,712 -0.93(-1.64%)
Mar 21, 2023 55.44 57.04 55.15 56.73 2,234,201 +2.28(+4.19%)
Mar 20, 2023 53.18 55.33 53.13 54.45 1,304,221 +1.55(+2.93%)
Mar 17, 2023 54.15 54.15 51.77 52.90 3,754,758 -1.03(-1.91%)
Mar 16, 2023 53.34 54.39 53.03 53.93 2,113,595 -0.22(-0.41%)
Mar 15, 2023 56.85 56.99 53.06 54.15 2,436,342 -4.73(-8.03%)
Mar 14, 2023 58.50 60.44 58.24 58.88 1,358,682 +1.51(+2.63%)
Mar 13, 2023 58.30 58.68 57.05 57.37 1,430,274 -2.65(-4.42%)
Mar 10, 2023 61.00 61.10 59.38 60.02 1,348,285 -1.23(-2.01%)
Mar 09, 2023 61.99 63.23 61.20 61.25 1,075,997 -0.81(-1.31%)
Mar 08, 2023 61.95 62.70 61.60 62.06 1,134,968 -0.02(-0.03%)
Mar 07, 2023 63.30 63.76 62.05 62.08 960,032 -1.46(-2.30%)
Mar 06, 2023 63.34 64.48 63.34 63.54 944,110 -0.38(-0.59%)
Mar 03, 2023 63.79 64.66 62.76 63.92 1,384,014 +1.22(+1.95%)
Mar 02, 2023 63.36 63.95 62.51 62.70 1,364,376 -1.25(-1.95%)
Mar 01, 2023 63.00 65.14 62.98 63.95 2,058,888 +0.68(+1.07%)
Feb 28, 2023 64.88 64.88 60.00 63.27 6,211,628 -4.28(-6.34%)
Feb 27, 2023 67.11 68.05 66.67 67.55 1,224,438 +0.58(+0.87%)
Feb 24, 2023 66.65 67.38 65.86 66.97 818,290 -0.59(-0.87%)
Feb 23, 2023 67.28 68.52 66.65 67.56 946,959 +0.90(+1.35%)
Feb 22, 2023 65.51 67.29 65.30 66.66 1,036,901 +1.66(+2.55%)
Feb 21, 2023 66.11 66.70 64.88 65.00 1,036,471 -1.55(-2.33%)
Feb 17, 2023 66.91 67.17 65.87 66.55 966,684 -1.17(-1.73%)
Feb 16, 2023 67.64 68.57 67.14 67.72 792,341 -0.75(-1.10%)
Feb 15, 2023 67.93 68.51 66.91 68.47 995,974 +0.10(+0.15%)
Feb 14, 2023 67.32 69.00 66.94 68.37 1,306,271 +1.04(+1.54%)
Feb 13, 2023 65.86 67.34 64.76 67.33 1,156,498 +1.66(+2.53%)
Feb 10, 2023 65.00 65.75 64.15 65.67 1,316,422 +1.11(+1.72%)
Feb 09, 2023 65.69 65.92 63.96 64.56 1,439,887 -0.91(-1.39%)
Feb 08, 2023 65.50 66.69 65.16 65.47 1,124,545 -0.59(-0.89%)
Feb 07, 2023 66.00 66.63 64.36 66.06 1,247,580 -0.34(-0.51%)
Feb 06, 2023 66.12 67.13 65.96 66.40 1,190,796 -0.07(-0.11%)
Feb 03, 2023 66.90 67.23 65.90 66.47 735,688 -0.54(-0.81%)
Feb 02, 2023 67.26 67.39 65.09 67.01 1,077,843 -0.45(-0.67%)
Feb 01, 2023 66.06 67.96 65.96 67.46 1,278,256 +1.17(+1.76%)
Jan 31, 2023 65.00 66.32 64.80 66.29 1,399,176 +1.12(+1.72%)
Jan 30, 2023 64.96 66.10 64.69 65.17 1,144,338 -0.19(-0.29%)
Jan 27, 2023 66.90 67.40 65.33 65.36 928,534 -1.54(-2.30%)
Jan 26, 2023 66.60 67.96 65.79 66.90 877,478 +0.86(+1.30%)
Jan 25, 2023 64.11 66.13 63.85 66.04 974,548 +1.45(+2.24%)
Jan 24, 2023 66.00 66.21 64.20 64.59 1,167,989 -1.64(-2.48%)
Jan 23, 2023 65.63 66.38 65.08 66.23 977,070 +0.60(+0.91%)
Jan 20, 2023 64.76 65.67 64.04 65.63 1,322,762 +1.02(+1.58%)
Jan 19, 2023 64.26 65.57 63.94 64.61 1,239,309 +0.00(+0.00%)
Jan 18, 2023 66.56 68.22 64.57 64.61 1,703,423 -2.09(-3.13%)
Jan 17, 2023 65.58 67.61 65.31 66.70 1,744,421 -0.49(-0.73%)
Jan 13, 2023 67.21 68.51 66.72 67.19 855,472 +0.32(+0.48%)
Jan 12, 2023 65.97 67.09 65.37 66.87 947,247 +1.34(+2.04%)
Jan 11, 2023 66.00 67.00 64.98 65.53 1,067,075 +0.05(+0.08%)
Jan 10, 2023 63.77 65.48 63.77 65.48 1,131,959 +1.65(+2.58%)
Jan 09, 2023 64.25 65.05 63.48 63.83 1,064,652 +0.23(+0.36%)
Jan 06, 2023 61.24 63.67 60.86 63.60 1,090,151 +3.08(+5.09%)
Jan 05, 2023 61.27 61.27 59.65 60.52 1,219,544 -0.88(-1.43%)
Jan 04, 2023 60.62 62.55 58.90 61.40 1,773,421 +0.39(+0.64%)
Jan 03, 2023 63.30 64.96 60.27 61.01 1,392,909 -1.58(-2.52%)
Dec 30, 2022 61.90 62.70 61.61 62.59 865,956 +0.32(+0.51%)
Dec 29, 2022 62.08 62.88 61.97 62.27 606,866 +0.59(+0.96%)
Dec 28, 2022 63.10 63.46 61.36 61.68 785,207 -1.47(-2.33%)
Dec 27, 2022 62.00 63.25 61.78 63.15 901,273 +1.47(+2.38%)
Dec 23, 2022 61.60 62.21 61.06 61.68 746,118 +0.35(+0.57%)
Dec 22, 2022 61.57 62.25 59.84 61.33 1,302,477 -0.99(-1.59%)
Dec 21, 2022 60.97 62.45 60.80 62.32 1,358,828 +1.70(+2.80%)
Dec 20, 2022 59.34 61.20 59.34 60.62 1,317,233 +0.96(+1.61%)
Dec 19, 2022 61.39 61.94 59.41 59.66 1,430,369 -1.16(-1.91%)
Dec 16, 2022 60.98 62.32 59.99 60.82 2,242,048 -0.76(-1.23%)
Dec 15, 2022 61.24 63.51 60.84 61.58 1,969,202 -0.50(-0.81%)
Dec 14, 2022 62.00 63.33 60.92 62.08 2,478,853 +1.21(+1.99%)
Dec 13, 2022 63.23 63.23 60.62 60.87 2,142,290 -0.30(-0.49%)
Dec 12, 2022 62.39 62.74 60.91 61.17 1,866,275 -1.16(-1.86%)
Dec 09, 2022 61.47 62.49 60.80 62.33 1,796,331 +0.74(+1.20%)
Dec 08, 2022 63.55 64.44 61.22 61.59 2,024,086 -1.45(-2.30%)
Dec 07, 2022 62.40 64.21 62.37 63.04 2,386,279 +0.62(+0.99%)
Dec 06, 2022 60.91 62.51 60.69 62.42 2,781,595 +1.34(+2.19%)
Dec 05, 2022 62.33 62.86 60.45 61.08 2,646,963 -2.10(-3.32%)
Dec 02, 2022 63.89 64.70 62.76 63.18 3,323,401 -1.42(-2.20%)
Dec 01, 2022 71.00 72.60 64.59 64.60 4,437,106 -7.23(-10.07%)
Nov 30, 2022 71.03 73.25 68.97 71.83 11,717,402 +1.91(+2.73%)
Nov 29, 2022 70.40 71.82 69.59 69.92 1,840,971 -0.38(-0.54%)
Nov 28, 2022 72.23 72.83 69.92 70.30 1,985,797 -3.16(-4.30%)
Nov 25, 2022 72.73 73.88 72.25 73.46 619,086 +1.20(+1.66%)
Nov 23, 2022 71.64 73.16 71.54 72.26 731,598 +0.22(+0.31%)
Nov 22, 2022 71.89 72.45 70.39 72.04 1,326,626 +1.03(+1.45%)
Nov 21, 2022 70.79 71.43 69.34 71.01 1,490,838 -0.44(-0.62%)
Nov 18, 2022 71.22 71.98 69.78 71.45 1,643,669 +0.75(+1.06%)
Nov 17, 2022 71.32 72.11 69.86 70.70 1,381,052 -1.90(-2.62%)
Nov 16, 2022 74.60 74.60 72.12 72.60 1,203,623 -2.80(-3.71%)
Nov 15, 2022 76.24 76.84 74.51 75.40 1,467,867 -0.02(-0.03%)
Nov 14, 2022 75.03 76.59 74.02 75.42 1,392,975 -0.36(-0.48%)
Nov 11, 2022 75.00 77.65 74.35 75.78 1,685,799 +1.32(+1.77%)
Nov 10, 2022 73.76 76.66 73.06 74.46 2,746,849 +3.52(+4.96%)
Nov 09, 2022 74.73 78.45 70.64 70.94 4,199,661 -10.62(-13.02%)
Nov 08, 2022 80.40 82.69 79.86 81.56 1,441,663 +1.46(+1.82%)
Nov 07, 2022 80.13 81.18 78.50 80.10 1,199,103 +0.33(+0.41%)
Nov 04, 2022 79.95 80.99 78.02 79.77 949,406 +1.83(+2.35%)
Nov 03, 2022 76.94 78.71 75.85 77.94 868,275 +0.18(+0.23%)
Nov 02, 2022 78.46 77.76 887,787 -1.35(-1.71%)
Nov 01, 2022 79.75 80.03 78.41 79.11 785,660 +0.63(+0.80%)
Oct 31, 2022 77.77 78.88 76.91 78.48 1,831,501 +0.54(+0.69%)
Oct 28, 2022 78.07 79.76 77.70 77.94 1,280,474 -0.15(-0.19%)
Oct 27, 2022 78.53 80.26 77.80 78.09 1,673,764 +0.53(+0.68%)
Oct 26, 2022 76.77 78.64 76.24 77.56 1,566,993 +1.70(+2.24%)
Oct 25, 2022 76.86 77.37 73.40 75.86 1,900,307 -1.15(-1.49%)
Oct 24, 2022 77.83 78.19 76.58 77.01 877,265 -0.74(-0.95%)
Oct 21, 2022 73.90 78.23 73.01 77.75 1,256,803 +3.94(+5.34%)
Oct 20, 2022 75.58 76.73 73.50 73.81 1,091,177 -1.28(-1.70%)
Oct 19, 2022 74.73 76.32 73.94 75.09 1,632,072 +1.10(+1.49%)
Oct 18, 2022 76.18 78.68 73.40 73.99 2,614,776 -3.02(-3.92%)
Oct 17, 2022 75.75 77.48 75.45 77.01 1,304,426 +2.82(+3.80%)
Oct 14, 2022 78.57 80.18 74.03 74.19 1,822,264 -4.25(-5.42%)
Oct 13, 2022 72.63 78.93 72.29 78.44 2,179,677 +3.99(+5.36%)
Oct 12, 2022 73.44 74.97 73.12 74.45 1,641,720 +1.16(+1.58%)
Oct 11, 2022 74.29 74.91 70.54 73.29 1,837,926 -1.88(-2.50%)
Oct 10, 2022 73.87 75.69 73.53 75.17 1,642,811 +1.98(+2.71%)
Oct 07, 2022 72.28 73.49 70.92 73.19 1,044,836 +0.46(+0.63%)
Oct 06, 2022 72.44 73.90 71.89 72.73 1,075,118 -0.26(-0.36%)
Oct 05, 2022 72.07 73.81 71.55 72.99 1,220,626 -0.07(-0.10%)
Oct 04, 2022 70.55 73.21 70.16 73.06 1,494,256 +4.07(+5.90%)
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.