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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2004 4.070 4.220 3.950 4.200 388,400 +0.18(+4.48%)
Aug 30, 2004 3.970 4.050 3.950 4.020 82,500 +0.05(+1.26%)
Aug 27, 2004 3.980 3.990 3.912 3.970 75,500 +0.03(+0.76%)
Aug 26, 2004 3.980 4.020 3.940 3.940 78,700 -0.06(-1.50%)
Aug 25, 2004 3.800 4.000 3.700 4.000 218,500 +0.13(+3.36%)
Aug 24, 2004 3.980 4.000 3.870 3.870 147,400 -0.08(-2.03%)
Aug 23, 2004 4.110 4.110 3.930 3.950 156,900 -0.16(-3.89%)
Aug 20, 2004 4.000 4.110 4.000 4.110 59,300 +0.14(+3.53%)
Aug 19, 2004 3.980 4.000 3.940 3.970 166,400 -0.01(-0.25%)
Aug 18, 2004 4.150 4.150 3.950 3.980 1,590,200 -0.16(-3.86%)
Aug 17, 2004 4.150 4.200 3.960 4.140 1,234,100 +0.00(+0.00%)
Aug 16, 2004 4.000 4.410 4.000 4.140 195,200 +0.12(+2.99%)
Aug 13, 2004 4.000 4.050 3.980 4.020 64,000 +0.02(+0.50%)
Aug 12, 2004 4.000 4.100 3.960 4.000 205,800 -0.02(-0.50%)
Aug 11, 2004 3.990 4.050 3.901 4.020 164,900 -0.02(-0.50%)
Aug 10, 2004 3.900 4.060 3.900 4.040 252,000 -0.06(-1.46%)
Aug 09, 2004 4.070 4.100 3.970 4.100 399,300 -0.07(-1.68%)
Aug 06, 2004 4.370 4.390 4.060 4.170 258,400 -0.20(-4.58%)
Aug 05, 2004 4.440 4.520 4.330 4.370 133,300 -0.08(-1.80%)
Aug 04, 2004 4.340 4.500 4.250 4.450 139,300 +0.07(+1.60%)
Aug 03, 2004 4.510 4.530 4.360 4.380 68,900 -0.12(-2.67%)
Aug 02, 2004 4.700 4.700 4.430 4.500 209,800 -0.25(-5.26%)
Jul 30, 2004 4.430 4.890 4.400 4.750 179,800 +0.27(+6.03%)
Jul 29, 2004 4.300 4.480 4.270 4.480 66,500 +0.14(+3.23%)
Jul 28, 2004 4.370 4.390 4.210 4.340 81,800 -0.08(-1.81%)
Jul 27, 2004 4.120 4.420 4.100 4.420 200,500 +0.29(+7.02%)
Jul 26, 2004 4.100 4.150 3.920 4.130 161,800 +0.00(+0.00%)
Jul 23, 2004 4.260 4.280 4.100 4.130 172,700 -0.10(-2.36%)
Jul 22, 2004 4.280 4.350 4.190 4.230 151,600 -0.05(-1.17%)
Jul 21, 2004 4.470 4.520 4.280 4.280 168,800 -0.21(-4.68%)
Jul 20, 2004 4.420 4.550 4.400 4.490 106,000 +0.02(+0.45%)
Jul 19, 2004 4.570 4.640 4.400 4.470 128,800 -0.08(-1.76%)
Jul 16, 2004 4.450 4.690 4.420 4.550 385,400 +0.13(+2.94%)
Jul 15, 2004 4.330 4.450 4.310 4.420 208,200 +0.09(+2.08%)
Jul 14, 2004 4.200 4.390 4.190 4.330 401,300 +0.11(+2.61%)
Jul 13, 2004 4.170 4.240 4.170 4.220 186,200 +0.02(+0.48%)
Jul 12, 2004 4.260 4.280 4.110 4.200 150,700 -0.06(-1.41%)
Jul 09, 2004 4.270 4.360 4.250 4.260 1,834,300 +0.02(+0.47%)
Jul 08, 2004 4.150 4.290 4.150 4.240 1,125,800 +0.04(+0.95%)
Jul 07, 2004 4.200 4.250 4.170 4.200 177,800 -0.03(-0.71%)
Jul 06, 2004 4.200 4.270 4.150 4.230 315,000 -0.01(-0.24%)
Jul 02, 2004 4.050 4.250 3.900 4.240 1,266,300 +0.17(+4.18%)
Jul 01, 2004 4.200 4.240 4.070 4.070 476,300 -0.13(-3.10%)
Jun 30, 2004 4.280 4.290 4.160 4.200 289,600 -0.06(-1.41%)
Jun 29, 2004 4.270 4.390 4.210 4.260 277,300 -0.01(-0.23%)
Jun 28, 2004 4.400 4.410 4.150 4.270 387,000 -0.23(-5.11%)
Jun 25, 2004 4.270 4.500 4.190 4.500 467,900 +0.23(+5.39%)
Jun 24, 2004 4.210 4.270 4.090 4.270 575,100 +0.08(+1.91%)
Jun 23, 2004 4.020 4.240 4.010 4.190 616,300 +0.17(+4.23%)
Jun 22, 2004 3.980 4.020 3.950 4.020 319,600 +0.03(+0.75%)
Jun 21, 2004 4.000 4.010 3.930 3.990 138,600 +0.01(+0.25%)
Jun 18, 2004 4.010 4.010 3.918 3.980 203,400 -0.02(-0.50%)
Jun 17, 2004 3.920 4.020 3.870 4.000 282,600 +0.08(+2.04%)
Jun 16, 2004 3.900 3.940 3.810 3.920 209,400 +0.02(+0.51%)
Jun 15, 2004 3.700 3.940 3.700 3.900 371,300 +0.20(+5.41%)
Jun 14, 2004 3.650 3.780 3.580 3.700 417,800 +0.13(+3.64%)
Jun 10, 2004 3.270 3.650 3.260 3.570 503,700 +0.31(+9.51%)
Jun 09, 2004 3.300 3.390 3.250 3.260 184,700 -0.04(-1.21%)
Jun 08, 2004 3.350 3.400 3.270 3.300 331,200 -0.05(-1.49%)
Jun 07, 2004 3.350 3.400 3.340 3.350 97,600 +0.00(+0.00%)
Jun 04, 2004 3.420 3.420 3.340 3.350 153,000 -0.02(-0.59%)
Jun 03, 2004 3.400 3.440 3.350 3.370 248,200 -0.03(-0.88%)
Jun 02, 2004 3.400 3.440 3.380 3.400 123,900 +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.