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 (%)
Jun 30, 2009 6.670 6.750 6.550 6.600 809,972 -0.06(-0.90%)
Jun 29, 2009 6.780 6.860 6.610 6.660 575,802 -0.14(-2.06%)
Jun 26, 2009 6.760 6.860 6.530 6.800 1,124,093 +0.01(+0.15%)
Jun 25, 2009 6.670 6.795 6.630 6.790 525,743 +0.16(+2.41%)
Jun 24, 2009 6.730 6.910 6.560 6.630 659,292 -0.02(-0.30%)
Jun 23, 2009 6.640 6.740 6.500 6.650 743,592 +0.05(+0.76%)
Jun 22, 2009 7.170 7.190 6.600 6.600 608,050 -0.62(-8.59%)
Jun 19, 2009 7.260 7.510 7.170 7.220 757,486 +0.05(+0.70%)
Jun 18, 2009 7.150 7.250 6.790 7.170 943,295 +0.08(+1.13%)
Jun 17, 2009 7.660 7.660 7.010 7.090 1,611,790 -0.62(-8.04%)
Jun 16, 2009 8.080 8.080 7.650 7.710 949,577 -0.26(-3.26%)
Jun 15, 2009 8.150 8.220 7.910 7.970 920,137 -0.27(-3.28%)
Jun 12, 2009 8.090 8.280 7.990 8.240 903,658 +0.08(+0.98%)
Jun 11, 2009 8.060 8.430 8.010 8.160 1,220,874 +0.14(+1.75%)
Jun 10, 2009 7.990 8.060 7.810 8.020 1,446,058 +0.19(+2.43%)
Jun 09, 2009 7.690 7.900 7.630 7.830 592,838 +0.17(+2.22%)
Jun 08, 2009 7.630 7.788 7.550 7.660 677,928 -0.27(-3.40%)
Jun 05, 2009 7.800 8.010 7.670 7.930 1,279,567 +0.24(+3.12%)
Jun 04, 2009 7.410 7.810 7.230 7.690 732,959 +0.35(+4.77%)
Jun 03, 2009 7.580 7.820 7.160 7.340 723,572 -0.34(-4.43%)
Jun 02, 2009 7.450 7.760 7.390 7.680 2,112,026 +0.16(+2.13%)
Jun 01, 2009 7.720 7.840 7.310 7.520 1,305,395 -0.05(-0.66%)
May 29, 2009 7.360 7.620 7.220 7.570 856,455 +0.27(+3.70%)
May 28, 2009 7.660 7.670 7.210 7.300 1,073,298 -0.27(-3.57%)
May 27, 2009 7.370 7.680 7.370 7.570 1,280,064 +0.16(+2.16%)
May 26, 2009 7.070 7.510 7.070 7.410 1,208,561 +0.30(+4.22%)
May 22, 2009 7.180 7.220 6.975 7.110 834,572 -0.03(-0.42%)
May 21, 2009 7.200 7.200 6.760 7.140 1,108,327 -0.14(-1.92%)
May 20, 2009 7.110 7.450 7.030 7.280 1,285,788 +0.28(+4.00%)
May 19, 2009 6.870 7.240 6.630 7.000 1,299,469 +0.19(+2.79%)
May 18, 2009 7.250 7.250 6.690 6.810 1,452,564 -0.19(-2.71%)
May 15, 2009 6.540 7.590 6.540 7.000 1,219,945 +0.40(+6.06%)
May 14, 2009 6.340 6.710 6.230 6.600 765,999 +0.22(+3.45%)
May 13, 2009 6.490 6.640 6.300 6.380 1,177,762 -0.22(-3.33%)
May 12, 2009 6.990 7.088 6.520 6.600 1,018,594 -0.33(-4.76%)
May 11, 2009 7.150 7.280 6.865 6.930 805,934 -0.37(-5.07%)
May 08, 2009 6.860 7.310 6.820 7.300 851,243 +0.58(+8.63%)
May 07, 2009 6.540 6.880 6.530 6.720 1,081,581 +0.26(+4.02%)
May 06, 2009 6.540 6.660 6.340 6.460 1,155,571 +0.02(+0.31%)
May 05, 2009 6.650 6.760 6.340 6.440 921,955 -0.18(-2.72%)
May 04, 2009 6.490 6.640 6.460 6.620 955,479 +0.51(+8.35%)
May 01, 2009 5.750 6.250 5.750 6.110 764,920 +0.39(+6.82%)
Apr 30, 2009 6.120 6.300 5.690 5.720 1,168,915 -0.31(-5.14%)
Apr 29, 2009 6.060 6.400 5.920 6.030 1,373,345 +0.01(+0.17%)
Apr 28, 2009 6.030 6.120 5.950 6.020 1,096,654 -0.08(-1.31%)
Apr 27, 2009 6.030 6.120 5.950 6.100 2,052,252 +0.02(+0.33%)
Apr 24, 2009 5.840 6.150 5.840 6.080 1,658,754 +0.20(+3.40%)
Apr 23, 2009 5.960 6.070 5.740 5.880 1,007,622 -0.06(-1.01%)
Apr 22, 2009 5.920 6.170 5.880 5.940 1,451,830 -0.06(-1.00%)
Apr 21, 2009 5.790 6.080 5.790 6.000 1,034,617 +0.19(+3.27%)
Apr 20, 2009 6.250 6.300 5.700 5.810 1,866,994 -0.55(-8.65%)
Apr 17, 2009 5.650 6.410 5.630 6.360 3,410,540 +0.93(+17.13%)
Apr 16, 2009 4.810 5.470 4.800 5.430 2,265,528 +0.66(+13.84%)
Apr 15, 2009 4.410 4.780 4.400 4.770 937,291 +0.27(+6.00%)
Apr 14, 2009 4.460 4.570 4.300 4.500 923,054 -0.02(-0.44%)
Apr 13, 2009 4.500 4.560 4.381 4.520 568,129 +0.00(+0.00%)
Apr 09, 2009 4.450 4.570 4.400 4.520 766,843 +0.19(+4.39%)
Apr 08, 2009 4.230 4.330 4.030 4.330 818,091 +0.19(+4.59%)
Apr 07, 2009 4.370 4.420 4.110 4.140 694,369 -0.29(-6.55%)
Apr 06, 2009 4.500 4.530 4.250 4.430 676,128 -0.11(-2.42%)
Apr 03, 2009 4.320 4.600 4.270 4.540 748,998 +0.22(+5.09%)
Apr 02, 2009 4.120 4.440 4.050 4.320 1,372,903 +0.32(+8.00%)
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.