Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darling International Inc (NY: DAR )

42.46 +0.48 (+1.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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, 2004 3.770 3.960 3.750 3.910 1,021,200 +0.12(+3.17%)
Oct 28, 2004 3.870 3.900 3.610 3.790 249,400 -0.11(-2.82%)
Oct 27, 2004 3.980 3.980 3.880 3.900 218,000 -0.07(-1.76%)
Oct 26, 2004 3.960 4.000 3.880 3.970 193,300 -0.01(-0.25%)
Oct 25, 2004 3.970 4.010 3.940 3.980 141,600 +0.06(+1.53%)
Oct 22, 2004 3.990 3.990 3.920 3.920 51,800 -0.08(-2.00%)
Oct 21, 2004 3.970 4.000 3.920 4.000 118,700 +0.03(+0.76%)
Oct 20, 2004 3.910 3.980 3.910 3.970 55,100 +0.03(+0.76%)
Oct 19, 2004 3.960 3.990 3.920 3.940 52,400 -0.05(-1.25%)
Oct 18, 2004 4.010 4.010 3.930 3.990 91,300 -0.05(-1.24%)
Oct 15, 2004 4.060 4.060 3.910 4.040 205,800 -0.03(-0.74%)
Oct 14, 2004 4.140 4.180 4.070 4.070 89,400 -0.10(-2.40%)
Oct 13, 2004 4.200 4.230 4.120 4.170 76,500 -0.03(-0.71%)
Oct 12, 2004 4.200 4.250 4.170 4.200 39,800 -0.05(-1.18%)
Oct 11, 2004 4.130 4.250 4.050 4.250 15,900 +0.12(+2.91%)
Oct 08, 2004 4.160 4.250 4.130 4.130 56,800 -0.06(-1.43%)
Oct 07, 2004 4.150 4.220 4.150 4.190 90,900 -0.05(-1.18%)
Oct 06, 2004 4.140 4.260 4.140 4.240 188,900 +0.04(+0.95%)
Oct 05, 2004 4.190 4.250 4.170 4.200 112,500 +0.00(+0.00%)
Oct 04, 2004 4.250 4.290 4.180 4.200 186,400 -0.04(-0.94%)
Oct 01, 2004 4.300 4.310 4.200 4.240 163,000 -0.07(-1.62%)
Sep 30, 2004 4.300 4.330 4.260 4.310 176,600 +0.01(+0.23%)
Sep 29, 2004 4.270 4.350 4.250 4.300 378,900 +0.00(+0.00%)
Sep 28, 2004 4.200 4.300 4.140 4.300 40,700 +0.09(+2.14%)
Sep 27, 2004 4.260 4.260 4.200 4.210 52,100 -0.08(-1.86%)
Sep 24, 2004 4.300 4.330 4.250 4.290 95,900 +0.02(+0.47%)
Sep 23, 2004 4.280 4.350 4.250 4.270 111,300 -0.01(-0.23%)
Sep 22, 2004 4.230 4.300 4.200 4.280 103,000 -0.02(-0.47%)
Sep 21, 2004 4.230 4.350 4.210 4.300 83,900 +0.05(+1.18%)
Sep 20, 2004 4.210 4.350 4.210 4.250 711,700 +0.00(+0.00%)
Sep 17, 2004 4.250 4.300 4.180 4.250 205,200 +0.00(+0.00%)
Sep 16, 2004 4.190 4.340 4.140 4.250 469,200 +0.06(+1.43%)
Sep 15, 2004 4.130 4.190 4.130 4.190 95,100 -0.02(-0.48%)
Sep 14, 2004 4.230 4.270 3.970 4.210 71,800 -0.06(-1.41%)
Sep 13, 2004 4.270 4.400 4.250 4.270 107,900 -0.07(-1.61%)
Sep 10, 2004 4.250 4.400 4.220 4.340 73,000 +0.04(+0.93%)
Sep 09, 2004 4.300 4.400 4.150 4.300 152,500 +0.03(+0.70%)
Sep 08, 2004 4.280 4.350 4.270 4.270 87,400 -0.03(-0.70%)
Sep 07, 2004 4.350 4.400 4.150 4.300 168,200 -0.03(-0.69%)
Sep 03, 2004 4.250 4.400 4.240 4.330 471,200 +0.08(+1.88%)
Sep 02, 2004 4.130 4.270 4.090 4.250 204,500 +0.12(+2.91%)
Sep 01, 2004 4.170 4.300 4.100 4.130 224,400 -0.07(-1.67%)
Aug 31, 2004 4.070 4.220 3.950 4.200 388,400 +0.18(+4.48%)
Aug 30, 2004 3.970 4.050 3.950 4.020 82,500 +0.05(+1.26%)
Aug 27, 2004 3.980 3.990 3.912 3.970 75,500 +0.03(+0.76%)
Aug 26, 2004 3.980 4.020 3.940 3.940 78,700 -0.06(-1.50%)
Aug 25, 2004 3.800 4.000 3.700 4.000 218,500 +0.13(+3.36%)
Aug 24, 2004 3.980 4.000 3.870 3.870 147,400 -0.08(-2.03%)
Aug 23, 2004 4.110 4.110 3.930 3.950 156,900 -0.16(-3.89%)
Aug 20, 2004 4.000 4.110 4.000 4.110 59,300 +0.14(+3.53%)
Aug 19, 2004 3.980 4.000 3.940 3.970 166,400 -0.01(-0.25%)
Aug 18, 2004 4.150 4.150 3.950 3.980 1,590,200 -0.16(-3.86%)
Aug 17, 2004 4.150 4.200 3.960 4.140 1,234,100 +0.00(+0.00%)
Aug 16, 2004 4.000 4.410 4.000 4.140 195,200 +0.12(+2.99%)
Aug 13, 2004 4.000 4.050 3.980 4.020 64,000 +0.02(+0.50%)
Aug 12, 2004 4.000 4.100 3.960 4.000 205,800 -0.02(-0.50%)
Aug 11, 2004 3.990 4.050 3.901 4.020 164,900 -0.02(-0.50%)
Aug 10, 2004 3.900 4.060 3.900 4.040 252,000 -0.06(-1.46%)
Aug 09, 2004 4.070 4.100 3.970 4.100 399,300 -0.07(-1.68%)
Aug 06, 2004 4.370 4.390 4.060 4.170 258,400 -0.20(-4.58%)
Aug 05, 2004 4.440 4.520 4.330 4.370 133,300 -0.08(-1.80%)
Aug 04, 2004 4.340 4.500 4.250 4.450 139,300 +0.07(+1.60%)
Aug 03, 2004 4.510 4.530 4.360 4.380 68,900 -0.12(-2.67%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.