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 )

46.00 +1.71 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2007 11.75 11.84 11.06 11.56 491,316 -0.13(-1.11%)
Dec 28, 2007 11.48 11.78 11.35 11.69 862,650 +0.23(+2.01%)
Dec 27, 2007 12.02 12.09 11.23 11.46 692,430 -0.64(-5.29%)
Dec 26, 2007 11.96 12.10 11.69 12.10 539,782 +0.14(+1.17%)
Dec 24, 2007 11.79 12.00 11.72 11.96 406,350 +0.11(+0.93%)
Dec 21, 2007 11.74 11.94 11.54 11.85 2,289,405 +0.31(+2.69%)
Dec 20, 2007 11.25 11.56 11.05 11.54 1,466,700 +0.43(+3.87%)
Dec 19, 2007 11.07 11.21 10.91 11.11 612,437 +0.00(+0.00%)
Dec 18, 2007 11.18 11.18 10.50 11.11 935,386 +0.08(+0.73%)
Dec 17, 2007 11.11 11.31 10.92 11.03 728,310 -0.13(-1.16%)
Dec 14, 2007 11.18 11.31 10.70 11.16 800,115 -0.02(-0.18%)
Dec 13, 2007 11.19 11.19 10.75 11.18 871,145 -0.08(-0.71%)
Dec 12, 2007 11.25 11.49 10.96 11.26 838,444 +0.34(+3.11%)
Dec 11, 2007 11.77 11.78 10.81 10.92 1,296,906 -0.61(-5.29%)
Dec 10, 2007 11.78 11.78 11.32 11.53 1,057,460 +0.12(+1.05%)
Dec 07, 2007 11.30 11.62 11.27 11.41 1,482,496 +0.10(+0.88%)
Dec 06, 2007 11.16 11.31 10.80 11.31 2,308,254 +0.33(+3.01%)
Dec 05, 2007 10.57 11.14 10.54 10.98 1,907,400 +0.59(+5.68%)
Dec 04, 2007 10.20 10.53 10.20 10.39 1,871,800 +0.12(+1.17%)
Dec 03, 2007 10.33 10.50 10.22 10.27 1,807,445 +0.02(+0.20%)
Nov 30, 2007 10.48 10.69 10.01 10.25 2,349,508 +0.00(+0.00%)
Nov 29, 2007 9.920 10.30 9.760 10.25 1,221,410 +0.29(+2.91%)
Nov 28, 2007 9.890 10.03 9.850 9.960 1,085,250 +0.16(+1.63%)
Nov 27, 2007 9.750 10.03 9.750 9.800 1,143,750 +0.00(+0.00%)
Nov 26, 2007 9.930 10.15 9.760 9.800 567,100 -0.10(-1.01%)
Nov 23, 2007 9.800 9.950 9.670 9.900 222,200 +0.23(+2.38%)
Nov 21, 2007 9.880 9.990 9.460 9.670 899,690 -0.13(-1.33%)
Nov 20, 2007 10.21 10.27 9.750 9.800 1,792,963 -0.30(-2.97%)
Nov 19, 2007 9.810 10.17 9.710 10.10 2,542,610 +0.33(+3.38%)
Nov 16, 2007 9.860 9.950 9.620 9.770 1,279,330 +0.07(+0.72%)
Nov 15, 2007 9.800 9.800 9.670 9.700 748,401 -0.11(-1.12%)
Nov 14, 2007 9.860 10.00 9.710 9.810 1,088,750 -0.01(-0.10%)
Nov 13, 2007 9.940 10.05 9.570 9.820 1,277,995 -0.05(-0.51%)
Nov 12, 2007 9.980 10.21 9.810 9.870 1,422,400 -0.10(-1.00%)
Nov 09, 2007 9.450 10.33 9.230 9.970 3,415,500 +0.62(+6.63%)
Nov 08, 2007 9.260 9.550 8.940 9.350 906,700 +0.01(+0.11%)
Nov 07, 2007 9.500 9.680 9.280 9.340 719,400 -0.36(-3.71%)
Nov 06, 2007 9.570 9.750 9.530 9.700 579,300 +0.14(+1.46%)
Nov 05, 2007 9.060 9.930 9.060 9.560 528,561 +0.03(+0.31%)
Nov 02, 2007 9.690 9.770 9.150 9.530 608,900 -0.21(-2.16%)
Nov 01, 2007 9.950 10.00 9.650 9.740 774,300 -0.32(-3.18%)
Oct 31, 2007 10.34 10.41 9.750 10.06 1,661,600 +0.02(+0.20%)
Oct 30, 2007 10.52 10.67 9.920 10.04 1,092,500 -0.66(-6.17%)
Oct 29, 2007 10.46 10.93 10.40 10.70 839,600 +0.32(+3.08%)
Oct 26, 2007 10.25 10.42 10.04 10.38 584,200 +0.20(+1.96%)
Oct 25, 2007 10.48 10.48 10.01 10.18 765,800 +0.17(+1.70%)
Oct 24, 2007 10.20 10.30 9.750 10.01 664,900 -0.30(-2.91%)
Oct 23, 2007 10.10 10.50 10.00 10.31 523,500 +0.19(+1.88%)
Oct 22, 2007 10.03 10.23 9.850 10.12 359,100 -0.11(-1.08%)
Oct 19, 2007 10.40 10.40 9.900 10.23 651,100 -0.18(-1.73%)
Oct 18, 2007 10.25 10.41 10.13 10.41 568,100 +0.15(+1.46%)
Oct 17, 2007 10.25 10.44 10.10 10.26 1,243,200 +0.19(+1.89%)
Oct 16, 2007 9.750 10.17 9.730 10.07 1,372,000 +0.27(+2.76%)
Oct 15, 2007 9.850 9.850 9.720 9.800 395,200 +0.00(+0.00%)
Oct 12, 2007 9.800 9.830 9.710 9.800 464,700 -0.03(-0.31%)
Oct 11, 2007 9.850 9.910 9.730 9.830 537,300 -0.02(-0.20%)
Oct 10, 2007 9.850 9.950 9.750 9.850 868,200 -0.02(-0.20%)
Oct 09, 2007 9.850 9.920 9.660 9.870 899,900 +0.02(+0.20%)
Oct 08, 2007 9.820 9.850 9.660 9.850 336,400 -0.01(-0.10%)
Oct 05, 2007 9.880 10.00 9.740 9.860 526,400 +0.11(+1.13%)
Oct 04, 2007 9.800 9.800 9.658 9.750 294,100 -0.01(-0.10%)
Oct 03, 2007 9.820 9.900 9.650 9.760 412,100 -0.12(-1.21%)
Oct 02, 2007 9.840 10.00 9.800 9.880 631,400 +0.06(+0.61%)
Oct 01, 2007 9.910 10.12 9.790 9.820 1,156,500 -0.07(-0.71%)
Sep 28, 2007 9.980 10.00 9.810 9.890 536,100 -0.10(-1.00%)
Sep 27, 2007 9.950 9.990 9.770 9.990 390,500 +0.00(+0.00%)
Sep 26, 2007 9.800 10.00 9.790 9.990 677,300 +0.20(+2.04%)
Sep 25, 2007 9.840 9.850 9.650 9.790 336,300 -0.05(-0.51%)
Sep 24, 2007 9.800 10.02 9.800 9.840 699,400 +0.01(+0.10%)
Sep 21, 2007 9.770 9.910 9.700 9.830 1,159,100 +0.14(+1.44%)
Sep 20, 2007 9.750 9.790 9.460 9.690 428,000 -0.06(-0.62%)
Sep 19, 2007 9.850 9.870 9.690 9.750 1,477,200 +0.01(+0.10%)
Sep 18, 2007 9.100 9.760 9.020 9.740 594,500 +0.60(+6.56%)
Sep 17, 2007 9.050 9.340 8.950 9.140 1,334,900 +0.04(+0.44%)
Sep 14, 2007 9.000 9.150 8.920 9.100 1,204,100 +0.05(+0.55%)
Sep 13, 2007 8.810 9.140 8.730 9.050 1,527,600 +0.30(+3.43%)
Sep 12, 2007 8.430 8.830 8.410 8.750 917,500 +0.30(+3.55%)
Sep 11, 2007 8.080 8.500 8.040 8.450 621,800 +0.40(+4.97%)
Sep 10, 2007 8.010 8.110 7.820 8.050 481,700 +0.11(+1.39%)
Sep 07, 2007 7.980 8.040 7.800 7.940 245,400 -0.20(-2.46%)
Sep 06, 2007 8.330 8.470 8.030 8.140 336,400 -0.19(-2.28%)
Sep 05, 2007 8.200 8.540 8.170 8.330 477,900 -0.24(-2.80%)
Sep 04, 2007 8.430 8.580 8.310 8.570 375,500 +0.12(+1.42%)
Aug 31, 2007 8.450 8.470 8.250 8.450 270,900 +0.12(+1.44%)
Aug 30, 2007 8.060 8.500 7.910 8.330 490,700 +0.27(+3.35%)
Aug 29, 2007 7.930 8.090 7.810 8.060 389,200 +0.21(+2.68%)
Aug 28, 2007 7.910 8.090 7.750 7.850 338,800 -0.27(-3.33%)
Aug 27, 2007 8.120 8.170 7.950 8.120 411,400 -0.07(-0.85%)
Aug 24, 2007 7.990 8.210 7.920 8.190 693,400 +0.22(+2.76%)
Aug 23, 2007 7.940 8.100 7.900 7.970 639,000 +0.03(+0.38%)
Aug 22, 2007 7.790 7.990 7.760 7.940 814,200 +0.25(+3.25%)
Aug 21, 2007 7.360 7.790 7.360 7.690 477,700 +0.08(+1.05%)
Aug 20, 2007 7.990 7.990 7.370 7.610 510,200 +0.26(+3.54%)
Aug 17, 2007 7.490 8.440 7.220 7.350 625,000 +0.14(+1.94%)
Aug 16, 2007 7.250 7.630 6.920 7.210 1,284,500 -0.19(-2.57%)
Aug 15, 2007 7.750 7.770 7.390 7.400 920,600 -0.41(-5.25%)
Aug 14, 2007 8.190 8.270 7.810 7.810 540,200 -0.42(-5.10%)
Aug 13, 2007 8.450 8.590 8.220 8.230 1,165,000 -0.07(-0.84%)
Aug 10, 2007 8.020 8.450 7.330 8.300 1,273,400 +0.05(+0.61%)
Aug 09, 2007 8.370 8.500 8.020 8.250 1,284,900 -0.33(-3.85%)
Aug 08, 2007 8.480 8.790 8.440 8.580 1,229,100 +0.19(+2.26%)
Aug 07, 2007 7.980 8.390 7.990 8.390 1,374,300 +0.41(+5.14%)
Aug 06, 2007 8.450 8.500 7.820 7.980 1,022,700 -0.03(-0.37%)
Aug 03, 2007 8.030 8.410 7.950 8.010 555,800 -0.29(-3.49%)
Aug 02, 2007 8.290 8.370 8.040 8.300 493,300 +0.03(+0.36%)
Aug 01, 2007 8.500 8.500 7.900 8.270 925,900 -0.12(-1.43%)
Jul 31, 2007 8.250 8.650 8.140 8.390 1,034,600 +0.14(+1.70%)
Jul 30, 2007 8.450 8.450 7.500 8.250 1,268,900 +0.43(+5.50%)
Jul 27, 2007 8.250 9.030 7.810 7.820 734,800 -0.34(-4.17%)
Jul 26, 2007 8.960 8.960 7.770 8.160 1,260,400 -0.87(-9.63%)
Jul 25, 2007 9.530 9.530 9.030 9.030 1,813,000 -0.45(-4.75%)
Jul 24, 2007 9.540 9.690 9.300 9.480 623,700 -0.19(-1.96%)
Jul 23, 2007 9.710 9.850 9.600 9.670 673,400 -0.04(-0.41%)
Jul 20, 2007 9.890 9.890 9.500 9.710 652,600 -0.20(-2.02%)
Jul 19, 2007 9.890 9.960 9.850 9.910 239,400 +0.10(+1.02%)
Jul 18, 2007 9.850 9.950 9.710 9.810 334,000 -0.10(-1.01%)
Jul 17, 2007 9.990 10.03 9.860 9.910 449,200 -0.02(-0.20%)
Jul 16, 2007 10.00 10.07 9.810 9.930 373,903 +0.06(+0.61%)
Jul 13, 2007 9.870 9.980 9.800 9.870 314,400 -0.12(-1.20%)
Jul 12, 2007 10.10 10.18 9.820 9.990 544,900 -0.01(-0.10%)
Jul 11, 2007 9.750 10.11 9.710 10.00 601,500 +0.19(+1.94%)
Jul 10, 2007 10.00 10.19 9.740 9.810 1,322,800 -0.38(-3.73%)
Jul 09, 2007 10.18 10.44 10.01 10.19 1,023,500 +0.11(+1.09%)
Jul 06, 2007 10.05 10.10 9.940 10.08 692,200 +0.08(+0.80%)
Jul 05, 2007 9.980 10.15 9.800 10.00 967,500 +0.18(+1.83%)
Jul 03, 2007 10.07 10.15 9.770 9.820 1,225,400 +0.33(+3.48%)
Jul 02, 2007 9.280 9.580 9.230 9.490 828,200 +0.35(+3.83%)
Jun 29, 2007 9.130 9.330 9.070 9.140 588,100 +0.09(+0.99%)
Jun 28, 2007 9.000 9.240 8.960 9.050 884,100 +0.08(+0.89%)
Jun 27, 2007 8.900 8.990 8.830 8.970 517,700 +0.02(+0.22%)
Jun 26, 2007 8.940 8.970 8.830 8.950 437,100 +0.11(+1.24%)
Jun 25, 2007 8.880 8.900 8.580 8.840 1,064,400 -0.18(-2.00%)
Jun 22, 2007 8.970 9.020 8.820 9.020 803,800 +0.07(+0.78%)
Jun 21, 2007 8.810 8.970 8.750 8.950 610,600 +0.20(+2.29%)
Jun 20, 2007 8.670 9.060 8.590 8.750 489,000 -0.25(-2.78%)
Jun 19, 2007 8.840 9.090 8.840 9.000 620,300 +0.10(+1.12%)
Jun 18, 2007 8.910 8.990 8.850 8.900 481,700 +0.03(+0.34%)
Jun 15, 2007 8.820 9.000 8.660 8.870 1,391,300 +0.12(+1.37%)
Jun 14, 2007 8.950 8.950 8.680 8.750 2,547,400 -0.15(-1.69%)
Jun 13, 2007 8.760 9.000 8.760 8.900 622,700 +0.09(+1.02%)
Jun 12, 2007 8.920 8.990 8.750 8.810 427,800 -0.18(-2.00%)
Jun 11, 2007 9.160 9.160 8.915 8.990 420,900 +0.01(+0.11%)
Jun 08, 2007 8.800 9.110 8.700 8.980 600,100 +0.18(+2.05%)
Jun 07, 2007 9.150 9.190 8.750 8.800 941,100 -0.41(-4.45%)
Jun 06, 2007 9.350 9.550 9.150 9.210 886,500 -0.15(-1.60%)
Jun 05, 2007 9.470 9.500 9.200 9.360 1,063,100 -0.11(-1.16%)
Jun 04, 2007 9.200 9.580 9.200 9.470 1,728,100 +0.27(+2.93%)
Jun 01, 2007 9.110 9.240 9.080 9.200 1,011,350 +0.15(+1.66%)
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%)
Mar 01, 2007 5.220 5.550 5.210 5.470 525,037 +0.00(+0.00%)
Feb 28, 2007 5.420 5.540 5.260 5.470 358,600 -0.06(-1.08%)
Feb 27, 2007 5.200 5.650 4.950 5.530 456,800 -0.21(-3.66%)
Feb 26, 2007 5.700 5.839 5.650 5.740 1,009,390 +0.10(+1.77%)
Feb 23, 2007 5.700 5.700 5.480 5.640 159,900 -0.06(-1.05%)
Feb 22, 2007 5.750 5.790 5.600 5.700 550,500 -0.05(-0.87%)
Feb 21, 2007 5.450 5.790 5.450 5.750 205,900 +0.22(+3.98%)
Feb 20, 2007 5.550 5.580 5.420 5.530 166,200 -0.02(-0.36%)
Feb 16, 2007 5.560 5.600 5.370 5.550 314,900 -0.02(-0.36%)
Feb 15, 2007 5.690 5.720 5.510 5.570 286,100 -0.11(-1.94%)
Feb 14, 2007 5.770 5.800 5.640 5.680 319,878 -0.10(-1.73%)
Feb 13, 2007 5.790 5.840 5.760 5.780 151,133 +0.01(+0.17%)
Feb 12, 2007 5.760 5.880 5.760 5.770 1,564,935 -0.05(-0.86%)
Feb 09, 2007 5.750 5.900 5.750 5.820 226,500 +0.06(+1.04%)
Feb 08, 2007 5.840 5.880 5.700 5.760 138,500 -0.11(-1.87%)
Feb 07, 2007 5.850 5.880 5.760 5.870 199,500 +0.03(+0.51%)
Feb 06, 2007 5.740 5.970 5.730 5.840 951,900 +0.19(+3.36%)
Feb 05, 2007 5.740 5.770 5.650 5.650 157,500 -0.09(-1.57%)
Feb 02, 2007 5.730 5.800 5.700 5.740 143,500 +0.03(+0.53%)
Feb 01, 2007 5.780 5.860 5.690 5.710 451,700 -0.07(-1.21%)
Jan 31, 2007 5.700 5.850 5.570 5.780 460,600 +0.08(+1.40%)
Jan 30, 2007 5.820 5.820 5.560 5.700 166,900 -0.12(-2.06%)
Jan 29, 2007 5.800 5.920 5.700 5.820 192,500 +0.09(+1.57%)
Jan 26, 2007 5.740 5.760 5.550 5.730 322,200 +0.00(+0.00%)
Jan 25, 2007 5.850 5.850 5.670 5.730 402,900 -0.10(-1.72%)
Jan 24, 2007 6.020 6.110 5.750 5.830 2,881,200 -0.05(-0.85%)
Jan 23, 2007 5.640 6.110 5.610 5.880 1,310,100 +0.29(+5.19%)
Jan 22, 2007 5.250 5.630 5.250 5.590 466,700 +0.12(+2.19%)
Jan 19, 2007 5.340 5.550 5.300 5.470 760,000 +0.08(+1.48%)
Jan 18, 2007 5.320 5.420 5.220 5.390 336,200 +0.04(+0.75%)
Jan 17, 2007 5.330 5.410 5.220 5.350 444,100 -0.04(-0.74%)
Jan 16, 2007 5.540 5.550 5.300 5.390 244,400 -0.09(-1.64%)
Jan 12, 2007 5.250 5.520 5.210 5.480 342,300 +0.22(+4.18%)
Jan 11, 2007 5.300 5.410 5.220 5.260 1,671,100 -0.02(-0.38%)
Jan 10, 2007 5.290 5.310 5.200 5.280 113,500 -0.06(-1.12%)
Jan 09, 2007 5.430 5.430 5.240 5.340 208,900 -0.11(-2.02%)
Jan 08, 2007 5.470 5.510 5.360 5.450 279,100 -0.10(-1.80%)
Jan 05, 2007 5.570 5.580 5.440 5.550 398,700 -0.07(-1.25%)
Jan 04, 2007 5.550 5.690 5.400 5.620 293,200 +0.10(+1.81%)
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.