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 )

166.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 84.63 84.75 82.23 83.70 1,300,875 -0.07(-0.09%)
Oct 30, 2020 83.59 84.81 81.43 83.78 1,637,445 -0.54(-0.64%)
Oct 29, 2020 82.20 85.22 81.94 84.32 1,730,909 +2.11(+2.57%)
Oct 28, 2020 85.37 85.51 81.93 82.20 3,284,033 -5.15(-5.90%)
Oct 27, 2020 87.09 87.99 86.28 87.35 1,856,251 +0.40(+0.46%)
Oct 26, 2020 89.98 89.98 85.69 86.95 1,579,925 -3.76(-4.15%)
Oct 23, 2020 91.62 91.62 87.99 90.71 1,595,751 -0.26(-0.29%)
Oct 22, 2020 89.13 91.05 88.64 90.98 968,337 +1.94(+2.18%)
Oct 21, 2020 89.26 89.38 88.13 89.04 958,198 -0.59(-0.66%)
Oct 20, 2020 88.70 90.54 87.87 89.63 1,317,959 +1.58(+1.79%)
Oct 19, 2020 90.77 91.58 87.61 88.05 1,359,317 -2.12(-2.35%)
Oct 16, 2020 91.23 91.60 89.59 90.18 1,314,652 -1.08(-1.19%)
Oct 15, 2020 89.42 92.14 89.20 91.26 1,298,189 +0.82(+0.91%)
Oct 14, 2020 90.19 91.49 89.93 90.44 1,413,200 +0.43(+0.48%)
Oct 13, 2020 90.50 91.19 88.93 90.01 1,838,099 -1.29(-1.41%)
Oct 12, 2020 92.42 92.77 91.02 91.30 1,781,887 -1.66(-1.78%)
Oct 09, 2020 94.11 94.13 92.77 92.96 1,514,340 -1.27(-1.34%)
Oct 08, 2020 92.95 94.53 91.52 94.22 1,486,748 +2.02(+2.19%)
Oct 07, 2020 93.19 93.93 91.57 92.20 1,676,023 +0.19(+0.21%)
Oct 06, 2020 94.33 95.06 91.63 92.01 2,602,173 -2.24(-2.37%)
Oct 05, 2020 95.47 96.05 93.08 94.24 1,754,624 -0.45(-0.48%)
Oct 02, 2020 92.24 96.01 91.99 94.70 2,213,981 -0.61(-0.64%)
Oct 01, 2020 92.51 95.40 91.64 95.31 2,259,754 +3.76(+4.11%)
Sep 30, 2020 91.04 93.65 91.04 91.55 2,664,152 -0.05(-0.06%)
Sep 29, 2020 92.04 92.46 89.41 91.60 2,518,916 +0.20(+0.22%)
Sep 28, 2020 89.66 92.04 88.39 91.40 3,540,997 +3.10(+3.51%)
Sep 25, 2020 89.60 90.53 86.97 88.30 3,963,575 -0.13(-0.14%)
Sep 24, 2020 83.98 90.51 83.88 88.43 8,019,603 +6.64(+8.12%)
Sep 23, 2020 82.94 83.11 80.82 81.79 3,245,123 +0.02(+0.02%)
Sep 22, 2020 80.08 81.79 79.47 81.77 1,761,839 +2.00(+2.51%)
Sep 21, 2020 78.23 79.83 77.59 79.77 2,277,699 -1.99(-2.43%)
Sep 18, 2020 82.78 84.58 81.06 81.76 2,239,511 -1.50(-1.80%)
Sep 17, 2020 83.70 84.60 82.29 83.26 1,955,619 -1.23(-1.45%)
Sep 16, 2020 84.85 86.10 84.12 84.48 2,113,899 -0.37(-0.44%)
Sep 15, 2020 82.92 85.83 82.09 84.86 1,998,094 +1.61(+1.93%)
Sep 14, 2020 80.03 83.41 79.84 83.25 1,720,276 +4.37(+5.54%)
Sep 11, 2020 81.74 81.75 77.16 78.88 2,157,088 -2.86(-3.50%)
Sep 10, 2020 80.49 82.91 80.43 81.74 1,900,946 +1.24(+1.55%)
Sep 09, 2020 81.27 81.61 80.02 80.49 2,078,759 -0.49(-0.61%)
Sep 08, 2020 80.49 83.68 80.23 80.99 2,421,325 -0.15(-0.18%)
Sep 04, 2020 81.83 83.00 79.65 81.13 1,617,320 +0.16(+0.20%)
Sep 03, 2020 81.91 83.89 79.82 80.97 2,097,554 -1.10(-1.34%)
Sep 02, 2020 79.79 82.34 79.31 82.07 1,984,272 +2.88(+3.64%)
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.