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 )

42.23 -0.14 (-0.33%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 1, 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 (%)
May 28, 2004 3.420 3.560 3.390 3.450 285,500 +0.08(+2.37%)
May 27, 2004 3.490 3.490 3.260 3.370 332,400 -0.04(-1.17%)
May 26, 2004 3.400 3.450 3.380 3.410 113,800 +0.03(+0.89%)
May 25, 2004 3.500 3.500 3.360 3.380 198,300 -0.08(-2.31%)
May 24, 2004 3.530 3.550 3.430 3.460 123,800 +0.03(+0.87%)
May 21, 2004 3.260 3.440 3.200 3.430 687,000 +0.17(+5.21%)
May 20, 2004 3.490 3.500 3.170 3.260 1,087,600 -0.21(-6.05%)
May 19, 2004 3.650 3.700 3.420 3.470 351,000 -0.18(-4.93%)
May 18, 2004 3.750 3.800 3.510 3.650 411,100 -0.05(-1.35%)
May 17, 2004 3.750 3.750 3.600 3.700 266,800 -0.04(-1.07%)
May 14, 2004 3.900 3.970 3.740 3.740 138,300 -0.16(-4.10%)
May 13, 2004 3.860 4.050 3.860 3.900 142,600 +0.06(+1.56%)
May 12, 2004 3.840 3.870 3.660 3.840 275,800 +0.04(+1.05%)
May 11, 2004 3.850 3.990 3.760 3.800 276,900 -0.15(-3.80%)
May 10, 2004 3.950 4.130 3.860 3.950 193,800 -0.05(-1.25%)
May 07, 2004 4.130 4.180 3.920 4.000 123,000 -0.20(-4.76%)
May 06, 2004 4.180 4.250 4.060 4.200 372,300 +0.00(+0.00%)
May 05, 2004 4.130 4.220 4.120 4.200 177,400 +0.07(+1.69%)
May 04, 2004 4.150 4.240 4.000 4.130 146,200 +0.03(+0.73%)
May 03, 2004 3.800 4.150 3.780 4.100 298,700 +0.30(+7.89%)
Apr 30, 2004 3.900 3.900 3.500 3.800 487,700 -0.05(-1.30%)
Apr 29, 2004 3.950 4.050 3.850 3.850 260,900 -0.20(-4.94%)
Apr 28, 2004 4.100 4.110 3.990 4.050 191,600 -0.11(-2.64%)
Apr 27, 2004 4.300 4.300 4.050 4.160 255,900 -0.06(-1.42%)
Apr 26, 2004 4.200 4.350 4.090 4.220 445,300 +0.03(+0.72%)
Apr 23, 2004 4.130 4.200 4.090 4.190 311,100 +0.09(+2.20%)
Apr 22, 2004 4.150 4.150 3.980 4.100 299,700 +0.00(+0.00%)
Apr 21, 2004 4.100 4.200 4.010 4.100 639,100 +0.10(+2.50%)
Apr 20, 2004 3.900 4.240 3.850 4.000 1,528,100 +0.20(+5.26%)
Apr 19, 2004 3.800 4.000 3.680 3.800 1,736,000 +0.39(+11.44%)
Apr 16, 2004 3.240 3.410 3.170 3.410 189,800 +0.16(+4.92%)
Apr 15, 2004 3.380 3.380 3.200 3.250 882,000 -0.13(-3.85%)
Apr 14, 2004 3.370 3.480 3.140 3.380 665,300 -0.09(-2.59%)
Apr 13, 2004 3.750 3.750 3.450 3.470 218,700 -0.34(-8.92%)
Apr 12, 2004 3.700 3.820 3.650 3.810 408,700 +0.17(+4.67%)
Apr 08, 2004 3.250 3.730 3.200 3.640 518,000 +0.39(+12.00%)
Apr 07, 2004 3.270 3.390 3.210 3.250 447,100 -0.02(-0.61%)
Apr 06, 2004 3.390 3.400 3.260 3.270 166,500 -0.12(-3.54%)
Apr 05, 2004 3.490 3.500 3.350 3.390 207,900 -0.10(-2.87%)
Apr 02, 2004 3.450 3.550 3.450 3.490 264,300 +0.14(+4.18%)
Apr 01, 2004 3.450 3.550 3.250 3.350 539,800 -0.05(-1.47%)
Mar 31, 2004 3.580 3.670 3.280 3.400 815,000 -0.13(-3.68%)
Mar 30, 2004 3.500 3.790 3.500 3.530 1,170,200 +0.08(+2.32%)
Mar 29, 2004 2.950 3.450 2.930 3.450 971,800 +0.59(+20.63%)
Mar 26, 2004 2.930 2.930 2.860 2.860 41,100 -0.04(-1.38%)
Mar 25, 2004 2.830 2.900 2.830 2.900 380,900 +0.08(+2.84%)
Mar 24, 2004 2.920 2.920 2.800 2.820 53,800 -0.08(-2.76%)
Mar 23, 2004 2.840 2.900 2.760 2.900 2,174,600 +0.06(+2.11%)
Mar 22, 2004 2.800 2.880 2.750 2.840 143,500 +0.04(+1.43%)
Mar 19, 2004 2.790 2.850 2.730 2.800 645,300 +0.04(+1.45%)
Mar 18, 2004 2.790 2.800 2.730 2.760 32,800 -0.03(-1.08%)
Mar 17, 2004 2.770 2.800 2.760 2.790 42,300 +0.03(+1.09%)
Mar 16, 2004 2.740 2.780 2.720 2.760 86,300 +0.03(+1.10%)
Mar 15, 2004 2.800 2.800 2.730 2.730 78,300 -0.04(-1.44%)
Mar 12, 2004 2.730 2.800 2.720 2.770 109,600 +0.05(+1.84%)
Mar 11, 2004 2.720 2.800 2.720 2.720 78,900 +0.00(+0.00%)
Mar 10, 2004 2.750 2.790 2.710 2.720 98,100 -0.01(-0.37%)
Mar 09, 2004 2.710 2.750 2.710 2.730 100,300 +0.01(+0.37%)
Mar 08, 2004 2.700 2.750 2.700 2.720 113,800 +0.03(+1.12%)
Mar 05, 2004 2.650 2.740 2.650 2.690 88,600 +0.00(+0.00%)
Mar 04, 2004 2.640 2.700 2.640 2.690 44,700 +0.05(+1.89%)
Mar 03, 2004 2.650 2.700 2.600 2.640 108,700 -0.01(-0.38%)
Mar 02, 2004 2.660 2.670 2.630 2.650 55,100 -0.01(-0.38%)
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.