Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Darling International Inc (NY: DAR )

39.11 -0.75 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.360 7.480 7.130 7.350 430,278 -0.02(-0.27%)
Sep 29, 2009 7.580 7.620 7.370 7.370 333,686 -0.19(-2.51%)
Sep 28, 2009 7.410 7.590 7.390 7.560 435,649 +0.18(+2.44%)
Sep 25, 2009 7.390 7.630 7.320 7.380 568,421 -0.13(-1.73%)
Sep 24, 2009 7.820 7.880 7.450 7.510 402,852 -0.29(-3.72%)
Sep 23, 2009 7.990 8.010 7.800 7.800 481,065 -0.15(-1.89%)
Sep 22, 2009 7.930 8.040 7.910 7.950 475,946 +0.06(+0.76%)
Sep 21, 2009 7.790 8.000 7.660 7.890 554,663 +0.04(+0.51%)
Sep 18, 2009 7.830 8.070 7.760 7.850 861,421 +0.06(+0.77%)
Sep 17, 2009 7.890 8.010 7.720 7.790 296,750 -0.15(-1.89%)
Sep 16, 2009 7.950 8.090 7.840 7.940 269,247 +0.03(+0.38%)
Sep 15, 2009 7.870 7.920 7.730 7.910 507,353 +0.04(+0.51%)
Sep 14, 2009 8.080 8.090 7.670 7.870 570,567 -0.26(-3.20%)
Sep 11, 2009 8.010 8.230 8.000 8.130 588,607 +0.12(+1.50%)
Sep 10, 2009 7.600 8.010 7.600 8.010 728,015 +0.45(+5.95%)
Sep 09, 2009 7.260 7.730 7.180 7.560 794,653 +0.27(+3.70%)
Sep 08, 2009 7.080 7.345 6.990 7.290 455,138 +0.29(+4.14%)
Sep 04, 2009 7.020 7.060 6.920 7.000 481,538 -0.04(-0.57%)
Sep 03, 2009 6.980 7.090 6.840 7.040 779,154 +0.08(+1.15%)
Sep 02, 2009 6.960 7.090 6.920 6.960 1,011,375 +0.01(+0.14%)
Sep 01, 2009 7.010 7.420 6.900 6.950 1,117,754 -0.06(-0.86%)
Aug 31, 2009 7.120 7.170 6.930 7.010 810,674 -0.21(-2.91%)
Aug 28, 2009 7.340 7.389 7.191 7.220 298,912 -0.05(-0.69%)
Aug 27, 2009 7.090 7.350 6.950 7.270 430,528 +0.18(+2.54%)
Aug 26, 2009 7.160 7.160 7.020 7.090 450,188 -0.07(-0.98%)
Aug 25, 2009 7.410 7.410 7.110 7.160 511,170 -0.18(-2.45%)
Aug 24, 2009 7.350 7.490 7.310 7.340 498,981 +0.05(+0.69%)
Aug 21, 2009 7.230 7.330 7.070 7.290 1,126,944 +0.15(+2.10%)
Aug 20, 2009 7.200 7.350 7.090 7.140 332,068 -0.06(-0.83%)
Aug 19, 2009 6.910 7.290 6.830 7.200 528,662 +0.20(+2.86%)
Aug 18, 2009 6.720 7.030 6.720 7.000 671,211 +0.35(+5.27%)
Aug 17, 2009 6.770 6.800 6.500 6.650 750,545 -0.32(-4.59%)
Aug 14, 2009 7.240 7.370 6.430 6.970 2,482,898 -0.39(-5.30%)
Aug 13, 2009 7.150 7.390 7.100 7.360 464,797 +0.23(+3.23%)
Aug 12, 2009 7.080 7.300 7.050 7.130 391,454 +0.00(+0.00%)
Aug 11, 2009 7.180 7.360 7.000 7.130 529,719 -0.08(-1.11%)
Aug 10, 2009 6.980 7.370 6.940 7.210 426,424 +0.15(+2.12%)
Aug 07, 2009 7.120 7.200 6.930 7.060 595,869 +0.03(+0.43%)
Aug 06, 2009 7.040 7.090 6.860 7.030 489,449 +0.01(+0.14%)
Aug 05, 2009 7.080 7.080 6.800 7.020 590,534 -0.02(-0.29%)
Aug 04, 2009 7.200 7.200 6.970 7.040 319,791 -0.21(-2.89%)
Aug 03, 2009 7.070 7.260 6.870 7.250 529,125 +0.19(+2.69%)
Jul 31, 2009 7.060 7.250 7.000 7.060 489,004 -0.01(-0.14%)
Jul 30, 2009 7.000 7.260 6.930 7.070 395,153 +0.16(+2.32%)
Jul 29, 2009 6.890 7.000 6.790 6.910 409,543 -0.09(-1.29%)
Jul 28, 2009 6.920 7.070 6.800 7.000 372,645 +0.01(+0.14%)
Jul 27, 2009 7.170 7.290 6.790 6.990 471,055 -0.13(-1.83%)
Jul 24, 2009 6.930 7.120 6.860 7.120 630,553 +0.14(+2.01%)
Jul 23, 2009 6.650 7.105 6.650 6.980 715,337 +0.30(+4.49%)
Jul 22, 2009 6.660 6.760 6.580 6.680 296,317 -0.03(-0.45%)
Jul 21, 2009 6.700 6.800 6.580 6.710 289,150 +0.03(+0.45%)
Jul 20, 2009 6.750 6.880 6.650 6.680 418,000 -0.05(-0.74%)
Jul 17, 2009 6.800 6.900 6.650 6.730 486,921 -0.08(-1.17%)
Jul 16, 2009 6.830 6.850 6.520 6.810 862,154 -0.06(-0.87%)
Jul 15, 2009 6.780 7.000 6.610 6.870 828,655 +0.30(+4.57%)
Jul 14, 2009 6.570 6.620 6.414 6.570 333,227 +0.00(+0.00%)
Jul 13, 2009 6.310 6.580 6.300 6.570 719,601 +0.24(+3.79%)
Jul 10, 2009 6.520 6.530 6.260 6.330 760,478 -0.19(-2.91%)
Jul 09, 2009 6.410 6.820 6.350 6.520 731,324 +0.14(+2.19%)
Jul 08, 2009 6.480 6.480 6.180 6.380 744,982 -0.05(-0.78%)
Jul 07, 2009 6.590 6.620 6.380 6.430 835,440 -0.09(-1.38%)
Jul 06, 2009 6.430 6.550 6.280 6.520 733,697 +0.04(+0.62%)
Jul 02, 2009 6.800 6.800 6.480 6.480 621,858 -0.39(-5.68%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.