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:

Darden Restaurants (NY: DRI )

167.16 +0.19 (+0.11%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 107.95 110.58 106.62 106.86 2,816,724 -1.73(-1.59%)
Jan 28, 2021 104.15 110.89 104.06 108.59 3,471,135 +6.11(+5.96%)
Jan 27, 2021 106.62 107.17 101.38 102.48 3,285,922 -5.92(-5.46%)
Jan 26, 2021 110.71 110.71 107.82 108.41 1,898,054 -1.30(-1.18%)
Jan 25, 2021 111.22 111.76 108.63 109.71 2,960,053 -1.81(-1.62%)
Jan 22, 2021 113.38 114.22 111.40 111.52 1,308,659 -2.72(-2.39%)
Jan 21, 2021 114.03 114.63 112.58 114.24 1,003,644 +0.37(+0.32%)
Jan 20, 2021 113.07 115.19 112.97 113.88 1,175,851 +0.40(+0.35%)
Jan 19, 2021 115.24 115.42 112.05 113.47 1,227,934 +2.78(+2.51%)
Jan 15, 2021 111.53 112.55 108.79 110.69 1,747,176 -1.85(-1.64%)
Jan 14, 2021 115.62 116.04 112.42 112.54 1,230,098 -1.61(-1.41%)
Jan 13, 2021 115.66 116.38 113.62 114.15 930,058 -2.26(-1.94%)
Jan 12, 2021 115.00 117.42 114.75 116.41 1,565,512 +1.89(+1.65%)
Jan 11, 2021 112.04 115.19 111.31 114.52 990,545 +0.83(+0.73%)
Jan 08, 2021 114.28 115.39 112.62 113.68 1,437,403 +0.37(+0.32%)
Jan 07, 2021 110.81 113.88 110.28 113.32 1,765,559 +3.13(+2.84%)
Jan 06, 2021 108.19 111.44 108.19 110.19 1,707,042 +2.55(+2.37%)
Jan 05, 2021 105.68 107.73 105.32 107.64 1,002,824 +1.70(+1.60%)
Jan 04, 2021 109.26 109.63 104.26 105.94 2,136,409 -2.62(-2.42%)
Dec 31, 2020 108.57 108.57 108.57 800,718 +1.43(+1.34%)
Dec 30, 2020 107.85 109.19 106.64 107.14 800,718 -0.92(-0.85%)
Dec 29, 2020 107.27 108.10 106.29 108.06 1,108,441 +0.75(+0.70%)
Dec 28, 2020 108.34 108.46 106.52 107.31 1,029,582 -0.14(-0.13%)
Dec 24, 2020 108.54 109.32 106.92 107.45 556,713 -1.54(-1.41%)
Dec 23, 2020 108.33 110.55 108.00 108.99 1,442,554 -0.05(-0.05%)
Dec 22, 2020 106.44 109.32 105.20 109.04 1,511,142 +2.48(+2.33%)
Dec 21, 2020 103.45 107.44 102.39 106.56 2,097,060 +0.69(+0.65%)
Dec 18, 2020 107.46 110.25 105.04 105.87 4,225,714 -2.24(-2.07%)
Dec 17, 2020 108.02 108.79 105.13 108.11 1,981,027 +1.94(+1.83%)
Dec 16, 2020 103.51 107.73 103.37 106.17 1,837,611 +1.88(+1.80%)
Dec 15, 2020 103.77 104.78 102.42 104.29 1,580,246 +1.75(+1.71%)
Dec 14, 2020 104.22 105.43 101.30 102.54 1,477,961 -0.19(-0.19%)
Dec 11, 2020 103.89 105.23 100.94 102.73 1,440,719 -2.48(-2.36%)
Dec 10, 2020 103.95 105.63 102.22 105.21 1,573,411 +0.96(+0.92%)
Dec 09, 2020 102.53 104.97 101.75 104.26 1,591,542 +2.50(+2.45%)
Dec 08, 2020 101.58 102.46 100.47 101.76 1,754,279 -0.43(-0.42%)
Dec 07, 2020 103.43 103.52 100.69 102.19 1,585,657 -2.46(-2.35%)
Dec 04, 2020 103.34 104.75 102.83 104.65 3,061,925 +1.85(+1.80%)
Dec 03, 2020 99.89 103.73 99.00 102.80 4,231,179 +2.88(+2.88%)
Dec 02, 2020 99.76 100.48 98.18 99.92 1,936,499 -0.80(-0.80%)
Dec 01, 2020 99.53 101.32 98.14 100.72 2,187,854 +2.31(+2.34%)
Nov 30, 2020 99.44 99.57 96.15 98.42 2,926,921 -1.80(-1.79%)
Nov 27, 2020 100.38 101.75 99.45 100.21 673,345 -0.57(-0.57%)
Nov 25, 2020 100.59 101.18 98.93 100.78 1,294,134 -2.62(-2.54%)
Nov 24, 2020 101.03 104.28 100.85 103.41 1,670,006 +3.54(+3.54%)
Nov 23, 2020 101.58 102.04 99.14 99.87 2,008,789 +1.03(+1.04%)
Nov 20, 2020 100.12 100.13 97.42 98.84 1,753,418 -1.23(-1.23%)
Nov 19, 2020 99.16 100.52 98.11 100.07 1,546,764 -0.33(-0.33%)
Nov 18, 2020 98.44 102.11 98.07 100.40 2,229,222 +1.49(+1.50%)
Nov 17, 2020 100.57 100.80 97.64 98.92 1,562,451 -1.41(-1.41%)
Nov 16, 2020 102.46 102.73 98.40 100.33 2,265,786 +2.27(+2.31%)
Nov 13, 2020 97.12 98.33 96.20 98.06 1,814,092 +1.17(+1.20%)
Nov 12, 2020 96.63 97.95 95.25 96.89 2,006,128 -0.70(-0.72%)
Nov 11, 2020 103.84 103.84 96.17 97.59 2,886,330 -5.71(-5.53%)
Nov 10, 2020 107.55 109.06 101.93 103.31 3,512,176 -6.56(-5.97%)
Nov 09, 2020 106.52 114.80 102.81 109.87 6,738,616 +16.80(+18.05%)
Nov 06, 2020 92.03 94.02 91.60 93.07 5,674,991 +0.55(+0.59%)
Nov 05, 2020 88.13 92.53 88.13 92.53 3,039,941 +4.49(+5.10%)
Nov 04, 2020 85.55 89.44 84.40 88.03 2,658,201 +3.18(+3.75%)
Nov 03, 2020 84.76 85.46 83.91 84.85 1,381,451 +1.15(+1.37%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.