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 (%)
Apr 28, 2006 4.600 4.600 4.510 4.560 83,200 -0.09(-1.94%)
Apr 27, 2006 4.500 4.900 4.450 4.650 241,600 +0.12(+2.65%)
Apr 26, 2006 4.460 4.550 4.420 4.530 68,500 +0.05(+1.12%)
Apr 25, 2006 4.530 4.560 4.420 4.480 239,200 -0.09(-1.97%)
Apr 24, 2006 4.460 4.660 4.430 4.570 152,900 +0.09(+2.01%)
Apr 21, 2006 4.700 4.700 4.420 4.480 2,237,700 -0.11(-2.40%)
Apr 20, 2006 4.790 4.800 4.580 4.590 137,700 -0.19(-3.97%)
Apr 19, 2006 4.920 4.920 4.720 4.780 365,900 -0.15(-3.04%)
Apr 18, 2006 4.650 4.990 4.650 4.930 134,600 +0.31(+6.71%)
Apr 17, 2006 4.600 4.620 4.520 4.620 70,200 +0.05(+1.09%)
Apr 13, 2006 4.560 4.610 4.490 4.570 36,500 +0.01(+0.22%)
Apr 12, 2006 4.020 4.620 4.020 4.560 127,700 +0.05(+1.11%)
Apr 11, 2006 4.480 4.540 4.350 4.510 103,500 +0.05(+1.12%)
Apr 10, 2006 4.460 4.500 4.360 4.460 108,900 +0.00(+0.00%)
Apr 07, 2006 4.650 4.690 4.400 4.460 132,600 -0.16(-3.46%)
Apr 06, 2006 4.590 4.750 4.510 4.620 123,200 +0.03(+0.65%)
Apr 05, 2006 4.600 4.650 4.500 4.590 79,800 -0.03(-0.65%)
Apr 04, 2006 4.670 4.710 4.590 4.620 152,800 -0.06(-1.28%)
Apr 03, 2006 4.680 4.710 4.530 4.680 313,000 +0.00(+0.00%)
Mar 31, 2006 4.770 4.800 4.680 4.680 149,100 -0.12(-2.50%)
Mar 30, 2006 4.770 4.900 4.710 4.800 608,000 +0.09(+1.91%)
Mar 29, 2006 5.020 5.020 4.550 4.710 158,700 +0.19(+4.20%)
Mar 28, 2006 4.550 4.570 4.490 4.520 46,200 -0.06(-1.31%)
Mar 27, 2006 4.450 4.670 4.340 4.580 170,500 +0.15(+3.39%)
Mar 24, 2006 4.490 4.540 4.400 4.430 74,500 -0.05(-1.12%)
Mar 23, 2006 4.440 4.500 4.350 4.480 44,000 +0.05(+1.13%)
Mar 22, 2006 4.540 4.580 4.340 4.430 138,500 -0.04(-0.89%)
Mar 21, 2006 4.500 4.550 4.440 4.470 95,100 -0.09(-1.97%)
Mar 20, 2006 4.470 4.580 4.410 4.560 123,000 +0.05(+1.11%)
Mar 17, 2006 4.530 4.610 4.450 4.510 473,000 +0.00(+0.00%)
Mar 16, 2006 4.800 4.850 4.470 4.510 87,000 -0.27(-5.65%)
Mar 15, 2006 4.720 4.800 4.630 4.780 64,100 +0.06(+1.27%)
Mar 14, 2006 4.650 4.740 4.580 4.720 61,500 +0.03(+0.64%)
Mar 13, 2006 4.570 4.750 4.570 4.690 92,000 +0.14(+3.08%)
Mar 10, 2006 4.450 4.570 4.410 4.550 31,500 +0.12(+2.71%)
Mar 09, 2006 4.460 4.500 4.340 4.430 70,500 +0.00(+0.00%)
Mar 08, 2006 4.390 4.500 4.300 4.430 61,300 +0.03(+0.68%)
Mar 07, 2006 4.330 4.410 4.300 4.400 95,500 +0.00(+0.00%)
Mar 06, 2006 4.310 4.420 4.280 4.400 78,200 +0.00(+0.00%)
Mar 03, 2006 4.430 4.450 4.350 4.400 83,500 -0.07(-1.57%)
Mar 02, 2006 4.500 4.520 4.390 4.470 75,900 -0.04(-0.89%)
Mar 01, 2006 4.430 4.530 4.380 4.510 57,700 +0.13(+2.97%)
Feb 28, 2006 4.390 4.420 4.270 4.380 120,200 -0.01(-0.23%)
Feb 27, 2006 4.250 4.400 4.220 4.390 37,900 +0.11(+2.57%)
Feb 24, 2006 4.250 4.290 4.150 4.280 75,300 +0.01(+0.23%)
Feb 23, 2006 4.500 4.500 4.250 4.270 66,200 -0.20(-4.47%)
Feb 22, 2006 4.430 4.480 4.350 4.470 53,400 +0.10(+2.29%)
Feb 21, 2006 4.450 4.470 4.250 4.370 78,900 -0.11(-2.46%)
Feb 17, 2006 4.570 4.600 4.460 4.480 99,400 -0.02(-0.44%)
Feb 16, 2006 4.500 4.580 4.500 4.500 139,400 +0.05(+1.12%)
Feb 15, 2006 4.400 4.450 4.370 4.450 66,400 +0.00(+0.00%)
Feb 14, 2006 4.300 4.500 4.250 4.450 81,300 +0.20(+4.71%)
Feb 13, 2006 4.220 4.300 4.150 4.250 80,300 +0.01(+0.24%)
Feb 10, 2006 4.280 4.300 4.230 4.240 50,500 -0.06(-1.40%)
Feb 09, 2006 4.300 4.320 4.240 4.300 97,700 -0.02(-0.46%)
Feb 08, 2006 4.320 4.330 4.200 4.320 56,400 -0.02(-0.46%)
Feb 07, 2006 4.230 4.360 4.200 4.340 104,300 +0.08(+1.88%)
Feb 06, 2006 4.170 4.260 4.070 4.260 145,100 +0.06(+1.43%)
Feb 03, 2006 4.050 4.230 4.010 4.200 123,900 +0.10(+2.44%)
Feb 02, 2006 4.300 4.320 4.050 4.100 467,000 -0.25(-5.75%)
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.