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:

Darling International Inc (NY: DAR )

48.47 USD +0.53 (+1.10%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 47.66 48.38 47.28 47.94 810,448 +0.09(+0.19%)
Dec 01, 2020 48.92 48.97 47.64 47.85 1,043,792 -0.43(-0.89%)
Nov 30, 2020 48.98 49.85 47.85 48.28 1,474,868 -0.71(-1.45%)
Nov 27, 2020 47.96 49.04 47.87 48.99 467,200 +1.00(+2.08%)
Nov 25, 2020 48.71 48.71 47.04 47.99 868,700 -0.89(-1.82%)
Nov 24, 2020 47.73 48.98 47.26 48.88 1,608,914 +1.60(+3.38%)
Nov 23, 2020 47.90 47.96 46.84 47.28 1,304,133 -0.24(-0.51%)
Nov 20, 2020 47.34 47.97 47.07 47.52 872,000 -0.36(-0.75%)
Nov 19, 2020 46.95 47.97 46.09 47.88 790,900 +0.87(+1.85%)
Nov 18, 2020 48.85 49.36 47.00 47.01 920,188 -1.54(-3.17%)
Nov 17, 2020 48.66 49.13 48.04 48.55 1,161,455 -0.54(-1.10%)
Nov 16, 2020 48.44 49.84 47.80 49.09 1,163,446 +1.69(+3.57%)
Nov 13, 2020 47.89 48.06 46.63 47.40 968,100 +0.16(+0.34%)
Nov 12, 2020 48.45 49.42 46.64 47.24 1,558,662 -1.76(-3.59%)
Nov 11, 2020 48.94 49.64 48.01 49.00 1,360,626 +0.31(+0.64%)
Nov 10, 2020 47.08 48.77 46.44 48.69 1,666,119 +2.09(+4.48%)
Nov 09, 2020 47.50 49.16 45.38 46.60 2,306,773 +2.24(+5.05%)
Nov 06, 2020 46.03 46.09 44.25 44.36 929,300 -1.37(-3.00%)
Nov 05, 2020 44.55 46.34 44.22 45.73 1,633,069 +2.01(+4.60%)
Nov 04, 2020 45.05 45.05 42.11 43.72 2,893,116 -1.70(-3.74%)
Nov 03, 2020 44.63 45.69 44.42 45.42 1,725,652 +1.58(+3.60%)
Nov 02, 2020 43.42 43.99 42.84 43.84 1,543,453 +0.84(+1.95%)
Oct 30, 2020 43.56 43.86 41.73 43.00 1,188,400 -1.07(-2.43%)
Oct 29, 2020 42.32 44.19 41.90 44.07 1,449,137 +1.39(+3.26%)
Oct 28, 2020 43.21 43.73 42.37 42.68 1,648,172 -1.59(-3.59%)
Oct 27, 2020 44.15 44.65 42.35 44.27 1,078,302 +0.16(+0.36%)
Oct 26, 2020 44.37 44.53 43.55 44.11 1,100,014 -0.92(-2.04%)
Oct 23, 2020 46.25 46.46 44.97 45.03 1,567,200 -0.96(-2.09%)
Oct 22, 2020 45.46 48.35 45.37 45.99 2,406,979 +1.60(+3.60%)
Oct 21, 2020 44.89 45.14 44.20 44.39 1,154,822 -0.21(-0.47%)
Oct 20, 2020 45.08 45.93 44.55 44.60 1,183,264 -0.29(-0.65%)
Oct 19, 2020 44.89 45.56 44.65 44.89 1,725,752 +0.46(+1.04%)
Oct 16, 2020 43.82 44.90 43.75 44.43 829,900 +0.79(+1.81%)
Oct 15, 2020 42.73 43.84 42.00 43.64 2,216,085 +0.36(+0.83%)
Oct 14, 2020 43.61 44.87 43.26 43.28 1,355,325 -0.26(-0.60%)
Oct 13, 2020 42.79 43.74 42.37 43.54 1,314,396 +0.16(+0.37%)
Oct 12, 2020 42.29 43.60 41.65 43.38 1,339,988 +1.03(+2.43%)
Oct 09, 2020 41.44 42.37 40.97 42.35 1,883,400 +1.81(+4.46%)
Oct 08, 2020 40.22 40.61 39.61 40.54 1,691,013 +0.83(+2.09%)
Oct 07, 2020 38.95 39.81 38.88 39.71 1,796,746 +1.40(+3.65%)
Oct 06, 2020 38.22 39.24 37.96 38.31 1,177,966 +0.37(+0.98%)
Oct 05, 2020 37.03 37.95 36.92 37.94 824,002 +1.12(+3.04%)
Oct 02, 2020 36.55 37.31 36.19 36.82 1,350,400 -0.51(-1.37%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.