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 )

42.64 +0.66 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.550 4.570 4.400 4.470 374,500 -0.04(-0.89%)
Jan 30, 2006 4.410 4.580 4.350 4.510 134,600 +0.10(+2.27%)
Jan 27, 2006 4.350 4.480 4.350 4.410 210,700 +0.06(+1.38%)
Jan 26, 2006 4.280 4.400 4.270 4.350 112,300 +0.11(+2.59%)
Jan 25, 2006 4.220 4.270 4.200 4.240 182,200 -0.01(-0.24%)
Jan 24, 2006 4.130 4.330 4.120 4.250 164,400 +0.13(+3.16%)
Jan 23, 2006 3.850 4.190 3.850 4.120 94,200 +0.24(+6.19%)
Jan 20, 2006 3.980 3.980 3.840 3.880 293,400 -0.05(-1.27%)
Jan 19, 2006 3.900 3.950 3.880 3.930 57,100 +0.02(+0.51%)
Jan 18, 2006 3.970 3.980 3.900 3.910 67,800 -0.03(-0.76%)
Jan 17, 2006 3.900 4.000 3.900 3.940 119,600 +0.05(+1.29%)
Jan 13, 2006 3.800 3.920 3.785 3.890 3,003,100 +0.08(+2.10%)
Jan 12, 2006 3.810 3.850 3.790 3.810 259,400 -0.02(-0.52%)
Jan 11, 2006 3.800 3.850 3.790 3.830 144,200 +0.00(+0.00%)
Jan 10, 2006 3.860 3.880 3.800 3.830 537,800 -0.07(-1.79%)
Jan 09, 2006 3.860 3.940 3.820 3.900 473,000 +0.06(+1.56%)
Jan 06, 2006 4.120 4.120 3.840 3.840 161,300 -0.09(-2.29%)
Jan 05, 2006 3.900 3.940 3.840 3.930 125,500 +0.03(+0.77%)
Jan 04, 2006 3.940 3.940 3.880 3.900 99,800 -0.03(-0.76%)
Jan 03, 2006 3.970 3.970 3.890 3.930 507,000 -0.04(-1.01%)
Dec 30, 2005 3.820 3.980 3.800 3.970 214,700 +0.12(+3.12%)
Dec 29, 2005 3.810 3.920 3.810 3.850 236,900 +0.01(+0.26%)
Dec 28, 2005 3.850 3.870 3.790 3.840 72,400 -0.01(-0.26%)
Dec 27, 2005 4.000 4.000 3.840 3.850 96,500 -0.15(-3.75%)
Dec 23, 2005 4.080 4.110 3.970 4.000 52,800 -0.05(-1.23%)
Dec 22, 2005 3.890 4.080 3.890 4.050 163,500 +0.14(+3.58%)
Dec 21, 2005 3.920 4.000 3.860 3.910 171,600 -0.03(-0.76%)
Dec 20, 2005 3.750 4.100 3.730 3.940 492,300 +0.41(+11.61%)
Dec 19, 2005 3.470 3.530 3.420 3.530 93,600 +0.06(+1.73%)
Dec 16, 2005 3.530 3.530 3.470 3.470 332,200 -0.06(-1.70%)
Dec 15, 2005 3.500 3.530 3.450 3.530 63,800 +0.03(+0.86%)
Dec 14, 2005 3.530 3.530 3.500 3.500 107,700 -0.03(-0.85%)
Dec 13, 2005 3.500 3.530 3.490 3.530 54,900 +0.04(+1.15%)
Dec 12, 2005 3.500 3.520 3.450 3.490 130,600 -0.01(-0.29%)
Dec 09, 2005 3.400 3.570 3.400 3.500 203,100 +0.11(+3.24%)
Dec 08, 2005 3.280 3.400 3.260 3.390 232,400 +0.13(+3.99%)
Dec 07, 2005 3.300 3.350 3.200 3.260 97,500 -0.08(-2.40%)
Dec 06, 2005 3.400 3.400 3.310 3.340 97,900 -0.06(-1.76%)
Dec 05, 2005 3.420 3.420 3.350 3.400 63,900 +0.00(+0.00%)
Dec 02, 2005 3.390 3.420 3.350 3.400 206,100 +0.00(+0.00%)
Dec 01, 2005 3.350 3.400 3.210 3.400 4,848,200 +0.01(+0.29%)
Nov 30, 2005 3.400 3.410 3.310 3.390 40,800 +0.02(+0.59%)
Nov 29, 2005 3.390 3.390 3.300 3.370 33,900 +0.02(+0.60%)
Nov 28, 2005 3.460 3.500 3.300 3.350 37,700 -0.14(-4.01%)
Nov 25, 2005 3.530 3.530 3.480 3.490 4,700 -0.01(-0.29%)
Nov 23, 2005 3.480 3.550 3.460 3.500 74,400 -0.03(-0.85%)
Nov 22, 2005 3.530 3.550 3.480 3.530 47,600 -0.01(-0.28%)
Nov 21, 2005 3.500 3.550 3.470 3.540 51,300 +0.04(+1.14%)
Nov 18, 2005 3.500 3.530 3.450 3.500 336,200 +0.00(+0.00%)
Nov 17, 2005 3.400 3.500 3.350 3.500 56,100 +0.15(+4.48%)
Nov 16, 2005 3.500 3.530 3.210 3.350 87,700 -0.17(-4.83%)
Nov 15, 2005 3.540 3.550 3.440 3.520 40,700 -0.02(-0.56%)
Nov 14, 2005 3.550 3.550 3.470 3.540 37,300 -0.01(-0.28%)
Nov 11, 2005 3.520 3.610 3.500 3.550 111,700 -0.05(-1.39%)
Nov 10, 2005 3.570 3.600 3.530 3.600 52,600 +0.00(+0.00%)
Nov 09, 2005 3.600 3.610 3.550 3.600 64,900 +0.03(+0.84%)
Nov 08, 2005 3.520 3.600 3.520 3.570 24,100 +0.00(+0.00%)
Nov 07, 2005 3.560 3.600 3.520 3.570 39,900 +0.04(+1.13%)
Nov 04, 2005 3.600 3.600 3.520 3.530 54,000 -0.05(-1.40%)
Nov 03, 2005 3.600 3.650 3.560 3.580 147,000 -0.02(-0.56%)
Nov 02, 2005 3.530 3.600 3.530 3.600 73,000 +0.08(+2.27%)
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.