Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Feb 01, 2006 4.500 4.500 4.330 4.350 164,200 -0.12(-2.68%)
Jan 31, 2006 4.550 4.570 4.400 4.470 374,500 -0.04(-0.89%)
Jan 30, 2006 4.410 4.580 4.350 4.510 134,600 +0.10(+2.27%)
Jan 27, 2006 4.350 4.480 4.350 4.410 210,700 +0.06(+1.38%)
Jan 26, 2006 4.280 4.400 4.270 4.350 112,300 +0.11(+2.59%)
Jan 25, 2006 4.220 4.270 4.200 4.240 182,200 -0.01(-0.24%)
Jan 24, 2006 4.130 4.330 4.120 4.250 164,400 +0.13(+3.16%)
Jan 23, 2006 3.850 4.190 3.850 4.120 94,200 +0.24(+6.19%)
Jan 20, 2006 3.980 3.980 3.840 3.880 293,400 -0.05(-1.27%)
Jan 19, 2006 3.900 3.950 3.880 3.930 57,100 +0.02(+0.51%)
Jan 18, 2006 3.970 3.980 3.900 3.910 67,800 -0.03(-0.76%)
Jan 17, 2006 3.900 4.000 3.900 3.940 119,600 +0.05(+1.29%)
Jan 13, 2006 3.800 3.920 3.785 3.890 3,003,100 +0.08(+2.10%)
Jan 12, 2006 3.810 3.850 3.790 3.810 259,400 -0.02(-0.52%)
Jan 11, 2006 3.800 3.850 3.790 3.830 144,200 +0.00(+0.00%)
Jan 10, 2006 3.860 3.880 3.800 3.830 537,800 -0.07(-1.79%)
Jan 09, 2006 3.860 3.940 3.820 3.900 473,000 +0.06(+1.56%)
Jan 06, 2006 4.120 4.120 3.840 3.840 161,300 -0.09(-2.29%)
Jan 05, 2006 3.900 3.940 3.840 3.930 125,500 +0.03(+0.77%)
Jan 04, 2006 3.940 3.940 3.880 3.900 99,800 -0.03(-0.76%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.