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 )

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 (%)
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%)
Jul 01, 2005 3.700 3.750 3.670 3.740 339,000 -0.01(-0.27%)
Jun 30, 2005 3.870 3.890 3.700 3.750 319,700 -0.10(-2.60%)
Jun 29, 2005 3.820 3.860 3.740 3.850 42,500 -0.01(-0.26%)
Jun 28, 2005 3.640 3.860 3.630 3.860 90,900 +0.15(+4.04%)
Jun 27, 2005 3.730 3.740 3.620 3.710 59,800 -0.02(-0.54%)
Jun 24, 2005 3.700 3.730 3.650 3.730 141,000 +0.03(+0.81%)
Jun 23, 2005 3.680 3.730 3.650 3.700 68,800 -0.01(-0.27%)
Jun 22, 2005 3.640 3.710 3.600 3.710 234,000 +0.11(+3.06%)
Jun 21, 2005 3.500 3.620 3.500 3.600 80,900 +0.05(+1.41%)
Jun 20, 2005 3.500 3.610 3.390 3.550 131,000 +0.03(+0.85%)
Jun 17, 2005 3.600 3.650 3.510 3.520 227,100 -0.06(-1.68%)
Jun 16, 2005 3.640 3.640 3.530 3.580 401,300 -0.03(-0.83%)
Jun 15, 2005 3.650 3.660 3.550 3.610 303,300 -0.03(-0.82%)
Jun 14, 2005 3.660 3.700 3.600 3.640 218,100 -0.03(-0.82%)
Jun 13, 2005 3.700 3.700 3.620 3.670 120,400 -0.02(-0.54%)
Jun 10, 2005 3.700 3.700 3.660 3.690 15,800 -0.01(-0.27%)
Jun 09, 2005 3.630 3.700 3.610 3.700 120,900 +0.05(+1.37%)
Jun 08, 2005 3.600 3.690 3.600 3.650 114,500 -0.02(-0.54%)
Jun 07, 2005 3.720 3.720 3.650 3.670 85,800 -0.03(-0.81%)
Jun 06, 2005 3.670 3.750 3.660 3.700 384,100 +0.04(+1.09%)
Jun 03, 2005 3.700 3.740 3.650 3.660 604,100 -0.04(-1.08%)
Jun 02, 2005 3.720 3.740 3.650 3.700 291,100 -0.05(-1.33%)
Jun 01, 2005 3.690 3.760 3.630 3.750 263,400 +0.03(+0.81%)
May 31, 2005 3.750 3.820 3.700 3.720 365,900 -0.07(-1.85%)
May 27, 2005 3.800 3.830 3.740 3.790 107,600 -0.01(-0.26%)
May 26, 2005 3.780 3.840 3.700 3.800 57,500 +0.05(+1.33%)
May 25, 2005 3.700 3.820 3.700 3.750 44,300 -0.01(-0.27%)
May 24, 2005 3.740 3.790 3.740 3.760 36,800 +0.02(+0.53%)
May 23, 2005 3.770 3.800 3.730 3.740 96,800 -0.02(-0.53%)
May 20, 2005 3.750 3.770 3.700 3.760 190,000 -0.06(-1.57%)
May 19, 2005 3.740 3.820 3.740 3.820 74,500 +0.03(+0.79%)
May 18, 2005 3.870 3.880 3.700 3.790 134,000 -0.03(-0.79%)
May 17, 2005 3.760 3.820 3.720 3.820 118,800 +0.05(+1.33%)
May 16, 2005 3.760 3.800 3.710 3.770 111,900 -0.02(-0.53%)
May 13, 2005 3.900 3.900 3.690 3.790 422,100 -0.18(-4.53%)
May 12, 2005 3.940 4.000 3.810 3.970 136,900 +0.02(+0.51%)
May 11, 2005 3.950 3.950 3.890 3.950 60,800 +0.00(+0.00%)
May 10, 2005 3.950 3.980 3.880 3.950 346,800 -0.03(-0.75%)
May 09, 2005 3.940 4.000 3.930 3.980 86,600 +0.00(+0.00%)
May 06, 2005 4.000 4.000 3.940 3.980 369,900 -0.02(-0.50%)
May 05, 2005 3.900 4.080 3.840 4.000 650,100 +0.07(+1.78%)
May 04, 2005 3.880 3.930 3.850 3.930 121,600 +0.08(+2.08%)
May 03, 2005 3.870 3.870 3.760 3.850 307,600 -0.01(-0.26%)
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.