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 )

46.48 +0.15 (+0.32%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.520 3.550 3.440 3.530 77,300 -0.02(-0.56%)
Sep 29, 2005 3.520 3.550 3.480 3.550 74,800 +0.02(+0.57%)
Sep 28, 2005 3.390 3.540 3.390 3.530 407,600 +0.11(+3.22%)
Sep 27, 2005 3.460 3.480 3.380 3.420 72,300 -0.04(-1.16%)
Sep 26, 2005 3.450 3.550 3.370 3.460 131,700 +0.01(+0.29%)
Sep 23, 2005 3.450 3.470 3.370 3.450 82,600 +0.05(+1.47%)
Sep 22, 2005 3.400 3.450 3.310 3.400 70,300 -0.02(-0.58%)
Sep 21, 2005 3.480 3.540 3.420 3.420 263,200 -0.08(-2.29%)
Sep 20, 2005 3.380 3.500 3.380 3.500 268,300 +0.07(+2.04%)
Sep 19, 2005 3.500 3.520 3.420 3.430 116,800 -0.12(-3.38%)
Sep 16, 2005 3.520 3.550 3.430 3.550 430,800 +0.08(+2.31%)
Sep 15, 2005 3.460 3.490 3.390 3.470 64,700 +0.04(+1.17%)
Sep 14, 2005 3.530 3.560 3.400 3.430 63,000 -0.09(-2.56%)
Sep 13, 2005 3.510 3.560 3.480 3.520 322,500 +0.00(+0.00%)
Sep 12, 2005 3.560 3.560 3.480 3.520 445,000 -0.08(-2.22%)
Sep 09, 2005 3.600 3.600 3.560 3.600 34,700 +0.04(+1.12%)
Sep 08, 2005 3.540 3.620 3.510 3.560 95,100 -0.01(-0.28%)
Sep 07, 2005 3.650 3.650 3.540 3.570 160,900 -0.10(-2.72%)
Sep 06, 2005 3.580 3.750 3.570 3.670 86,400 +0.09(+2.51%)
Sep 02, 2005 3.650 3.660 3.570 3.580 41,200 -0.09(-2.45%)
Sep 01, 2005 3.750 3.770 3.660 3.670 94,100 -0.09(-2.39%)
Aug 31, 2005 3.560 3.780 3.500 3.760 88,300 +0.16(+4.44%)
Aug 30, 2005 3.800 3.800 3.560 3.600 67,500 -0.23(-6.01%)
Aug 29, 2005 3.570 3.830 3.560 3.830 22,800 +0.23(+6.39%)
Aug 26, 2005 3.590 3.610 3.550 3.600 46,400 -0.02(-0.55%)
Aug 25, 2005 3.660 3.670 3.560 3.620 58,400 -0.03(-0.82%)
Aug 24, 2005 3.570 3.690 3.520 3.650 39,200 +0.05(+1.39%)
Aug 23, 2005 3.610 3.650 3.550 3.600 42,800 -0.02(-0.55%)
Aug 22, 2005 3.590 3.620 3.510 3.620 38,700 +0.00(+0.00%)
Aug 19, 2005 3.440 3.680 3.420 3.620 54,800 +0.16(+4.62%)
Aug 18, 2005 3.520 3.520 3.390 3.460 89,900 -0.10(-2.81%)
Aug 17, 2005 3.640 3.640 3.520 3.560 67,400 -0.11(-3.00%)
Aug 16, 2005 3.750 3.750 3.650 3.670 70,600 -0.13(-3.42%)
Aug 15, 2005 3.750 3.800 3.700 3.800 49,200 +0.01(+0.26%)
Aug 12, 2005 3.810 3.830 3.700 3.790 77,000 -0.06(-1.56%)
Aug 11, 2005 3.600 3.860 3.590 3.850 200,600 +0.26(+7.24%)
Aug 10, 2005 3.670 3.720 3.590 3.590 289,300 -0.08(-2.18%)
Aug 09, 2005 3.750 3.770 3.650 3.670 158,500 -0.08(-2.13%)
Aug 08, 2005 3.620 3.850 3.620 3.750 118,400 +0.10(+2.74%)
Aug 05, 2005 3.820 3.820 3.640 3.650 90,200 -0.17(-4.45%)
Aug 04, 2005 3.900 3.910 3.810 3.820 68,800 -0.11(-2.80%)
Aug 03, 2005 3.930 3.940 3.850 3.930 55,900 -0.02(-0.51%)
Aug 02, 2005 3.860 3.950 3.850 3.950 82,100 +0.04(+1.02%)
Aug 01, 2005 3.860 3.950 3.860 3.910 53,400 +0.00(+0.00%)
Jul 29, 2005 3.900 3.950 3.850 3.910 43,600 -0.04(-1.01%)
Jul 28, 2005 3.880 3.950 3.830 3.950 58,200 +0.11(+2.86%)
Jul 27, 2005 3.920 3.920 3.800 3.840 72,300 -0.06(-1.54%)
Jul 26, 2005 3.870 3.950 3.790 3.900 27,300 +0.06(+1.56%)
Jul 25, 2005 3.960 3.960 3.830 3.840 44,400 -0.12(-3.03%)
Jul 22, 2005 3.920 3.960 3.850 3.960 83,500 +0.04(+1.02%)
Jul 21, 2005 3.940 3.950 3.820 3.920 72,600 -0.03(-0.76%)
Jul 20, 2005 3.790 3.980 3.790 3.950 71,000 +0.13(+3.40%)
Jul 19, 2005 3.720 3.830 3.720 3.820 104,000 +0.12(+3.24%)
Jul 18, 2005 3.840 3.850 3.700 3.700 78,000 -0.14(-3.65%)
Jul 15, 2005 3.660 3.950 3.660 3.840 353,800 +0.11(+2.95%)
Jul 14, 2005 3.750 3.800 3.700 3.730 25,900 +0.01(+0.27%)
Jul 13, 2005 3.800 3.800 3.720 3.720 34,100 -0.09(-2.36%)
Jul 12, 2005 3.800 3.900 3.760 3.810 107,000 +0.01(+0.26%)
Jul 11, 2005 3.800 3.860 3.750 3.800 416,400 +0.00(+0.00%)
Jul 08, 2005 3.800 3.840 3.750 3.800 126,900 +0.00(+0.00%)
Jul 07, 2005 3.700 3.800 3.700 3.800 36,000 +0.04(+1.06%)
Jul 06, 2005 3.790 3.850 3.750 3.760 84,300 -0.04(-1.05%)
Jul 05, 2005 3.770 3.800 3.730 3.800 142,800 +0.06(+1.60%)
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.