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 )

42.55 -0.59 (-1.36%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 24, 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 (%)
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%)
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.