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 )

44.67 -0.59 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 9.940 10.12 9.870 10.01 384,579 +0.04(+0.40%)
Oct 28, 2010 10.03 10.07 9.790 9.970 206,771 +0.05(+0.50%)
Oct 27, 2010 9.920 9.960 9.760 9.920 329,822 -0.02(-0.20%)
Oct 25, 2010 9.940 10.13 9.760 9.940 295,189 +0.11(+1.12%)
Oct 22, 2010 9.850 9.960 9.765 9.830 319,788 +0.00(+0.00%)
Oct 21, 2010 10.04 10.20 9.800 9.830 609,181 -0.12(-1.21%)
Oct 20, 2010 9.910 10.08 9.860 9.950 447,241 +0.10(+1.02%)
Oct 19, 2010 9.840 9.910 9.710 9.850 850,464 -0.17(-1.70%)
Oct 18, 2010 10.03 10.09 9.900 10.02 512,344 +0.01(+0.10%)
Oct 15, 2010 9.980 10.06 9.830 10.01 860,150 +0.14(+1.42%)
Oct 14, 2010 9.990 10.00 9.720 9.870 572,545 -0.11(-1.10%)
Oct 13, 2010 9.780 10.19 9.780 9.980 1,052,145 +0.23(+2.36%)
Oct 12, 2010 10.00 10.00 9.690 9.750 533,409 -0.25(-2.50%)
Oct 11, 2010 9.410 10.07 9.380 10.00 1,223,303 +0.68(+7.30%)
Oct 08, 2010 9.320 9.420 8.780 9.320 1,063,762 +0.56(+6.39%)
Oct 07, 2010 8.830 8.930 8.720 8.760 1,632 -0.03(-0.34%)
Oct 06, 2010 8.580 8.810 8.580 8.790 376,579 +0.19(+2.21%)
Oct 05, 2010 8.420 8.600 8.320 8.600 380,998 +0.29(+3.49%)
Oct 04, 2010 8.520 8.580 8.270 8.310 382,981 -0.21(-2.46%)
Oct 01, 2010 8.520 8.660 8.385 8.520 410,382 -0.00(-0.04%)
Sep 30, 2010 8.523 8.670 8.300 8.523 22,131 -0.04(-0.43%)
Sep 29, 2010 8.460 8.580 8.440 8.560 296,366 +0.04(+0.47%)
Sep 28, 2010 8.470 8.540 8.340 8.520 770 +0.05(+0.59%)
Sep 27, 2010 8.600 8.610 8.410 8.470 372,231 -0.12(-1.40%)
Sep 24, 2010 8.300 8.600 8.300 8.590 404,696 +0.41(+5.01%)
Sep 23, 2010 8.290 8.387 8.180 8.180 3,190 -0.22(-2.62%)
Sep 22, 2010 8.340 8.480 8.290 8.400 297,198 +0.05(+0.60%)
Sep 21, 2010 8.610 8.640 8.350 8.350 492,697 -0.24(-2.79%)
Sep 20, 2010 8.360 8.621 8.250 8.590 368,135 +0.23(+2.75%)
Sep 17, 2010 8.360 8.440 8.100 8.360 640,980 +0.25(+3.08%)
Sep 15, 2010 8.110 8.230 8.000 8.110 202,318 -0.04(-0.49%)
Sep 14, 2010 8.210 8.210 8.060 8.150 327,570 -0.07(-0.85%)
Sep 13, 2010 8.080 8.240 8.000 8.220 383,696 +0.25(+3.14%)
Sep 10, 2010 7.880 7.980 7.830 7.970 228,542 +0.14(+1.79%)
Sep 09, 2010 7.930 7.975 7.740 7.830 229,841 +0.05(+0.64%)
Sep 08, 2010 7.720 7.880 7.720 7.780 229,143 +0.07(+0.91%)
Sep 07, 2010 7.960 7.970 7.700 7.710 2,597 -0.27(-3.38%)
Sep 03, 2010 8.030 8.100 7.860 7.980 365,816 +0.12(+1.53%)
Sep 02, 2010 7.830 7.900 7.740 7.860 1,820 +0.03(+0.38%)
Sep 01, 2010 7.630 7.840 7.610 7.830 393,304 +0.30(+3.98%)
Aug 31, 2010 7.530 7.680 7.450 7.530 1,100 -0.08(-1.05%)
Aug 30, 2010 7.740 7.790 7.590 7.610 331,086 -0.19(-2.44%)
Aug 27, 2010 7.800 7.800 7.400 7.800 431,163 +0.39(+5.26%)
Aug 26, 2010 7.540 7.640 7.380 7.410 266,128 -0.12(-1.59%)
Aug 25, 2010 7.480 7.530 7.390 7.530 1,801 +0.00(+0.00%)
Aug 24, 2010 7.580 7.700 7.400 7.530 7,317 -0.15(-1.95%)
Aug 23, 2010 7.710 7.850 7.610 7.680 584,134 +0.00(+0.00%)
Aug 20, 2010 7.640 7.700 7.440 7.680 443,550 -0.02(-0.26%)
Aug 19, 2010 7.750 7.820 7.430 7.700 2,723 -0.06(-0.77%)
Aug 18, 2010 7.840 7.880 7.640 7.760 28,180 -0.07(-0.89%)
Aug 17, 2010 7.710 7.900 7.650 7.830 4,342 +0.19(+2.49%)
Aug 16, 2010 7.370 7.650 7.210 7.640 586,110 +0.20(+2.69%)
Aug 13, 2010 7.440 7.860 7.430 7.440 504,506 -0.38(-4.86%)
Aug 12, 2010 7.780 7.905 7.660 7.820 341,237 -0.10(-1.26%)
Aug 11, 2010 7.990 7.990 7.800 7.920 7,883 -0.29(-3.53%)
Aug 10, 2010 8.100 8.310 8.030 8.210 3,363 -0.02(-0.24%)
Aug 09, 2010 8.130 8.250 8.020 8.230 275,573 +0.09(+1.11%)
Aug 06, 2010 8.140 8.140 7.870 8.140 264,178 +0.11(+1.37%)
Aug 05, 2010 8.200 8.250 8.030 8.030 344,388 -0.26(-3.14%)
Aug 04, 2010 8.240 8.340 8.190 8.290 200,721 +0.13(+1.59%)
Aug 03, 2010 8.180 8.400 8.070 8.160 385,102 -0.09(-1.09%)
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.