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 )

167.15 +0.18 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.85 11.96 11.79 11.91 633,389 +0.04(+0.34%)
Nov 26, 2003 11.83 11.87 11.74 11.87 1,219,996 +0.02(+0.19%)
Nov 25, 2003 11.71 11.89 11.64 11.85 1,138,953 +0.13(+1.13%)
Nov 24, 2003 11.50 11.71 11.41 11.71 1,254,431 +0.30(+2.67%)
Nov 21, 2003 11.15 11.41 11.10 11.41 2,555,471 +0.25(+2.27%)
Nov 20, 2003 11.24 11.26 11.14 11.15 1,542,952 -0.15(-1.32%)
Nov 19, 2003 11.28 11.35 11.02 11.30 3,008,165 -0.14(-1.26%)
Nov 18, 2003 11.63 11.63 11.43 11.45 1,178,605 -0.20(-1.68%)
Nov 17, 2003 11.68 11.79 11.44 11.64 1,086,084 -0.14(-1.22%)
Nov 14, 2003 11.80 11.85 11.70 11.79 1,337,387 -0.07(-0.58%)
Nov 13, 2003 11.78 11.88 11.68 11.86 1,080,344 +0.08(+0.68%)
Nov 12, 2003 11.59 11.83 11.53 11.78 1,857,734 +0.21(+1.84%)
Nov 11, 2003 11.56 11.60 11.51 11.56 1,391,822 +0.01(+0.05%)
Nov 10, 2003 11.70 11.70 11.55 11.56 2,115,124 -0.14(-1.23%)
Nov 07, 2003 11.84 12.07 11.68 11.70 1,437,387 -0.03(-0.29%)
Nov 06, 2003 11.67 11.78 11.60 11.74 1,852,690 +0.07(+0.59%)
Nov 05, 2003 11.43 11.79 11.55 11.67 2,487,645 -0.08(-0.69%)
Nov 04, 2003 11.43 11.91 11.43 11.75 5,825,202 -0.56(-4.53%)
Nov 03, 2003 12.05 12.36 12.02 12.30 847,521 +0.27(+2.25%)
Oct 31, 2003 12.07 12.07 11.99 12.03 1,471,822 -0.04(-0.33%)
Oct 30, 2003 11.93 12.14 11.93 12.07 1,667,299 +0.16(+1.30%)
Oct 29, 2003 11.68 11.93 11.65 11.92 1,226,431 +0.17(+1.42%)
Oct 28, 2003 11.60 11.77 11.56 11.75 1,227,648 +0.22(+1.94%)
Oct 27, 2003 11.50 11.61 11.42 11.53 1,039,823 +0.02(+0.20%)
Oct 24, 2003 11.30 11.54 11.28 11.51 1,550,604 +0.21(+1.83%)
Oct 23, 2003 11.33 11.49 11.28 11.30 2,543,297 -0.09(-0.76%)
Oct 22, 2003 11.64 11.64 11.34 11.38 3,070,774 -0.26(-2.22%)
Oct 21, 2003 11.79 11.95 11.44 11.64 4,665,726 -0.30(-2.55%)
Oct 20, 2003 11.87 12.01 11.80 11.95 3,002,426 +0.03(+0.29%)
Oct 17, 2003 11.85 11.96 11.76 11.91 3,769,729 +0.07(+0.58%)
Oct 16, 2003 11.51 11.86 11.51 11.85 3,093,383 +0.33(+2.90%)
Oct 15, 2003 11.51 11.51 11.18 11.51 7,153,894 +0.01(+0.05%)
Oct 14, 2003 11.36 11.53 11.26 11.51 3,269,208 +0.15(+1.32%)
Oct 13, 2003 11.12 11.36 11.12 11.36 2,156,863 +0.24(+2.17%)
Oct 10, 2003 11.21 11.28 11.09 11.11 2,058,255 -0.16(-1.38%)
Oct 09, 2003 11.04 11.36 11.03 11.27 3,135,296 +0.25(+2.24%)
Oct 08, 2003 10.94 11.08 10.90 11.02 1,830,951 +0.10(+0.90%)
Oct 07, 2003 10.95 11.04 10.90 10.93 3,100,513 -0.11(-0.99%)
Oct 06, 2003 11.02 11.12 10.99 11.03 1,471,822 +0.02(+0.16%)
Oct 03, 2003 11.02 11.06 10.92 11.02 3,845,728 +0.17(+1.59%)
Oct 02, 2003 10.96 11.03 10.84 10.84 3,621,033 -0.20(-1.77%)
Oct 01, 2003 10.95 11.10 10.94 11.04 4,138,771 +0.11(+1.05%)
Sep 30, 2003 10.77 10.96 10.61 10.93 2,957,383 +0.16(+1.44%)
Sep 29, 2003 10.61 10.81 10.53 10.77 1,766,777 +0.20(+1.85%)
Sep 26, 2003 10.78 10.92 10.57 10.57 3,676,164 -0.21(-1.92%)
Sep 25, 2003 11.14 11.14 10.49 10.78 15,383,959 -1.51(-12.26%)
Sep 24, 2003 12.56 12.56 12.29 12.29 1,779,821 -0.28(-2.20%)
Sep 23, 2003 12.67 12.62 12.51 12.56 1,549,561 -0.10(-0.82%)
Sep 22, 2003 12.89 12.89 12.58 12.67 958,606 -0.21(-1.65%)
Sep 19, 2003 12.86 12.93 12.79 12.88 1,338,779 -0.05(-0.40%)
Sep 18, 2003 12.75 13.01 12.71 12.93 1,438,257 +0.18(+1.40%)
Sep 17, 2003 12.79 12.90 12.60 12.75 1,870,082 -0.07(-0.54%)
Sep 16, 2003 12.82 13.07 12.81 12.82 1,745,734 +0.00(+0.00%)
Sep 15, 2003 12.51 12.85 12.48 12.82 1,493,909 +0.36(+2.86%)
Sep 12, 2003 12.55 12.65 12.37 12.47 1,115,475 -0.06(-0.51%)
Sep 11, 2003 12.60 12.71 12.51 12.53 1,160,518 -0.08(-0.64%)
Sep 10, 2003 12.64 12.69 12.55 12.61 1,157,040 -0.09(-0.68%)
Sep 09, 2003 12.58 12.72 12.54 12.70 1,166,779 +0.06(+0.45%)
Sep 08, 2003 12.78 12.93 12.56 12.64 1,676,169 -0.15(-1.17%)
Sep 05, 2003 12.75 12.87 12.59 12.79 1,352,692 +0.05(+0.36%)
Sep 04, 2003 12.86 12.90 12.68 12.74 2,204,342 -0.17(-1.29%)
Sep 03, 2003 12.85 12.93 12.76 12.91 990,258 -0.01(-0.09%)
Sep 02, 2003 12.71 13.05 12.68 12.92 2,326,080 +0.39(+3.07%)
Aug 29, 2003 12.36 12.54 12.31 12.54 843,823 +0.14(+1.11%)
Aug 28, 2003 12.28 12.40 12.18 12.40 1,229,561 +0.16(+1.27%)
Aug 27, 2003 12.09 12.33 12.09 12.24 1,662,778 +0.16(+1.33%)
Aug 26, 2003 11.99 12.13 11.87 12.08 758,084 +0.03(+0.24%)
Aug 25, 2003 11.95 12.09 11.85 12.05 779,476 +0.12(+1.01%)
Aug 22, 2003 12.10 12.12 11.93 11.93 1,198,605 -0.16(-1.28%)
Aug 21, 2003 12.09 12.17 12.03 12.09 961,040 +0.00(+0.00%)
Aug 20, 2003 12.07 12.13 11.98 12.09 1,529,387 +0.02(+0.14%)
Aug 19, 2003 12.22 12.22 12.02 12.07 1,830,951 -0.22(-1.78%)
Aug 18, 2003 12.43 12.43 12.12 12.29 1,855,473 +0.00(+0.00%)
Aug 15, 2003 12.30 12.30 12.07 12.29 606,433 -0.02(-0.14%)
Aug 14, 2003 12.10 12.36 12.07 12.30 2,848,688 +0.25(+2.10%)
Aug 13, 2003 11.64 12.08 11.58 12.05 4,229,380 +0.43(+3.66%)
Aug 12, 2003 11.27 11.64 11.27 11.63 1,687,473 +0.34(+3.01%)
Aug 11, 2003 11.34 11.40 11.15 11.29 882,954 -0.09(-0.81%)
Aug 08, 2003 11.33 11.43 11.22 11.38 1,205,388 +0.08(+0.71%)
Aug 07, 2003 11.04 11.32 11.02 11.30 2,378,602 +0.26(+2.34%)
Aug 06, 2003 11.32 11.32 10.97 11.04 3,514,947 -0.28(-2.49%)
Aug 05, 2003 10.98 11.43 10.98 11.32 4,739,465 +0.48(+4.40%)
Aug 04, 2003 10.83 10.95 10.70 10.84 1,353,213 +0.01(+0.11%)
Aug 01, 2003 10.74 10.86 10.67 10.83 1,373,561 +0.07(+0.69%)
Jul 31, 2003 10.87 10.89 10.70 10.76 2,130,603 -0.11(-1.00%)
Jul 30, 2003 10.95 11.01 10.82 10.87 1,619,995 -0.03(-0.26%)
Jul 29, 2003 11.04 11.04 10.81 10.90 1,897,038 -0.07(-0.68%)
Jul 28, 2003 10.94 11.06 10.82 10.97 1,672,343 -0.01(-0.10%)
Jul 25, 2003 10.95 11.06 10.83 10.98 2,649,906 +0.05(+0.42%)
Jul 24, 2003 10.99 11.06 10.87 10.94 1,602,778 -0.06(-0.52%)
Jul 23, 2003 10.94 11.18 10.82 10.99 1,462,778 +0.05(+0.47%)
Jul 22, 2003 10.78 11.01 10.72 10.94 1,469,039 +0.16(+1.49%)
Jul 21, 2003 10.97 11.02 10.75 10.78 1,829,560 -0.18(-1.68%)
Jul 18, 2003 10.81 10.98 10.74 10.97 1,973,386 +0.16(+1.44%)
Jul 17, 2003 10.87 10.87 10.72 10.81 2,126,081 -0.10(-0.95%)
Jul 16, 2003 11.05 11.10 10.89 10.91 2,243,646 +0.01(+0.05%)
Jul 15, 2003 11.34 11.36 10.91 10.91 2,493,036 -0.43(-3.80%)
Jul 14, 2003 11.50 11.55 11.29 11.34 2,242,081 -0.07(-0.66%)
Jul 11, 2003 11.18 11.47 11.11 11.41 4,086,597 +0.46(+4.20%)
Jul 10, 2003 10.96 11.02 10.78 10.95 2,802,601 -0.15(-1.35%)
Jul 09, 2003 11.10 11.21 11.03 11.10 2,094,777 -0.01(-0.05%)
Jul 08, 2003 10.93 11.20 10.82 11.11 4,593,553 +0.24(+2.22%)
Jul 07, 2003 10.87 10.97 10.82 10.87 2,899,992 -0.05(-0.42%)
Jul 03, 2003 10.99 11.03 10.87 10.91 1,119,649 -0.16(-1.40%)
Jul 02, 2003 10.81 11.13 10.81 11.07 3,074,426 +0.29(+2.67%)
Jul 01, 2003 10.83 10.88 10.74 10.78 3,414,773 -0.13(-1.21%)
Jun 30, 2003 11.04 11.07 10.79 10.91 3,613,555 +0.01(+0.11%)
Jun 27, 2003 10.99 11.02 10.90 10.90 2,795,123 -0.14(-1.30%)
Jun 26, 2003 10.87 11.10 10.82 11.05 2,426,428 +0.18(+1.64%)
Jun 25, 2003 10.90 11.04 10.87 10.87 3,333,904 -0.10(-0.89%)
Jun 24, 2003 10.93 11.14 10.91 10.97 1,253,735 -0.02(-0.16%)
Jun 23, 2003 11.04 11.09 10.91 10.98 2,128,863 -0.01(-0.05%)
Jun 20, 2003 10.84 11.10 10.78 10.99 7,190,415 -0.22(-2.00%)
Jun 19, 2003 10.98 11.25 10.97 11.21 4,790,770 +0.20(+1.83%)
Jun 18, 2003 11.07 11.09 10.98 11.01 2,404,341 -0.09(-0.78%)
Jun 17, 2003 11.01 11.18 11.01 11.10 5,060,508 +0.10(+0.89%)
Jun 16, 2003 10.97 11.07 10.91 11.00 2,536,688 +0.13(+1.22%)
Jun 13, 2003 11.04 11.21 10.78 10.87 3,620,512 -0.60(-5.26%)
Jun 12, 2003 11.56 11.70 11.40 11.47 2,434,080 -0.02(-0.15%)
Jun 11, 2003 11.38 11.50 11.29 11.49 1,781,560 +0.14(+1.27%)
Jun 10, 2003 11.18 11.34 11.04 11.34 1,857,038 +0.21(+1.91%)
Jun 09, 2003 11.07 11.13 10.89 11.13 1,522,082 +0.00(+0.00%)
Jun 06, 2003 11.18 11.41 11.07 11.13 1,973,038 -0.02(-0.21%)
Jun 05, 2003 10.98 11.18 10.92 11.15 3,075,470 -0.02(-0.15%)
Jun 04, 2003 11.13 11.25 11.11 11.17 2,100,690 +0.05(+0.41%)
Jun 03, 2003 11.44 11.44 11.11 11.13 2,017,385 -0.32(-2.76%)
Jun 02, 2003 11.39 11.67 11.33 11.44 3,242,774 +0.05(+0.45%)
May 30, 2003 11.20 11.44 11.11 11.39 4,491,814 +0.33(+3.02%)
May 29, 2003 10.82 11.18 10.82 11.06 2,484,167 +0.10(+0.94%)
May 28, 2003 10.81 11.00 10.78 10.95 2,039,820 +0.20(+1.87%)
May 27, 2003 10.46 10.82 10.23 10.75 2,504,689 +0.20(+1.91%)
May 23, 2003 10.45 10.62 10.44 10.55 1,281,735 -0.02(-0.16%)
May 22, 2003 10.44 10.67 10.40 10.57 1,522,430 +0.13(+1.27%)
May 21, 2003 10.51 10.60 10.35 10.44 1,605,560 -0.02(-0.16%)
May 20, 2003 10.58 10.75 10.35 10.45 2,212,863 -0.08(-0.76%)
May 19, 2003 10.85 10.85 10.52 10.53 2,010,429 -0.36(-3.32%)
May 16, 2003 10.78 10.91 10.78 10.90 2,714,949 +0.09(+0.80%)
May 15, 2003 10.72 10.86 10.70 10.81 1,649,734 +0.10(+0.91%)
May 14, 2003 10.88 10.93 10.65 10.71 2,765,731 -0.13(-1.17%)
May 13, 2003 10.87 10.93 10.78 10.84 1,927,994 -0.03(-0.26%)
May 12, 2003 10.76 10.92 10.67 10.87 2,254,254 +0.12(+1.12%)
May 09, 2003 10.57 10.80 10.35 10.75 1,603,300 +0.31(+2.98%)
May 08, 2003 10.42 10.56 10.32 10.44 1,644,517 -0.06(-0.55%)
May 07, 2003 10.52 10.55 10.41 10.49 2,033,733 -0.09(-0.81%)
May 06, 2003 10.52 10.69 10.49 10.58 1,944,864 +0.06(+0.60%)
May 05, 2003 10.18 10.54 10.17 10.52 4,845,378 +0.33(+3.22%)
May 02, 2003 9.925 10.19 9.925 10.19 3,146,774 +0.14(+1.37%)
May 01, 2003 10.07 10.07 9.896 10.05 4,449,031 -0.02(-0.17%)
Apr 30, 2003 10.06 10.35 10.01 10.07 13,630,224 -1.30(-11.43%)
Apr 29, 2003 11.37 11.48 11.27 11.37 907,301 -0.02(-0.15%)
Apr 28, 2003 11.08 11.38 11.05 11.38 1,329,561 +0.31(+2.80%)
Apr 25, 2003 11.11 11.30 11.05 11.07 1,131,301 -0.04(-0.36%)
Apr 24, 2003 10.98 11.21 10.98 11.11 1,726,778 +0.13(+1.20%)
Apr 23, 2003 11.14 11.15 10.90 10.98 2,274,602 -0.49(-4.26%)
Apr 22, 2003 11.27 11.47 11.15 11.47 2,527,297 +0.32(+2.89%)
Apr 21, 2003 11.26 11.31 11.06 11.15 1,434,083 +0.01(+0.05%)
Apr 17, 2003 10.92 11.26 10.88 11.14 1,564,169 +0.23(+2.11%)
Apr 16, 2003 11.01 11.01 10.87 10.91 1,650,778 -0.07(-0.68%)
Apr 15, 2003 10.84 11.04 10.83 10.99 1,941,212 +0.05(+0.42%)
Apr 14, 2003 10.60 10.95 10.56 10.94 1,238,083 +0.33(+3.14%)
Apr 11, 2003 10.78 10.79 10.60 10.61 1,528,343 +0.07(+0.71%)
Apr 10, 2003 10.49 10.54 10.40 10.53 1,886,603 +0.11(+1.05%)
Apr 09, 2003 10.70 10.75 10.42 10.42 2,052,864 -0.23(-2.16%)
Apr 08, 2003 10.39 10.74 10.36 10.65 2,415,298 +0.10(+0.93%)
Apr 07, 2003 10.64 10.79 10.50 10.56 1,936,342 +0.23(+2.23%)
Apr 04, 2003 10.46 10.46 10.16 10.33 2,430,254 -0.02(-0.22%)
Apr 03, 2003 10.52 10.52 10.32 10.35 2,152,516 -0.09(-0.88%)
Apr 02, 2003 10.22 10.45 10.22 10.44 3,295,643 +0.30(+2.95%)
Apr 01, 2003 10.25 10.29 10.10 10.14 2,196,168 -0.12(-1.18%)
Mar 31, 2003 10.18 10.49 10.12 10.26 2,937,383 -0.26(-2.46%)
Mar 28, 2003 10.58 10.70 10.52 10.52 2,123,646 -0.09(-0.81%)
Mar 27, 2003 10.71 10.78 10.61 10.61 1,549,213 -0.09(-0.86%)
Mar 26, 2003 10.78 10.81 10.65 10.70 1,751,647 -0.08(-0.75%)
Mar 25, 2003 10.50 10.78 10.38 10.78 2,412,863 +0.29(+2.74%)
Mar 24, 2003 11.07 11.07 10.41 10.49 2,901,209 -0.57(-5.19%)
Mar 21, 2003 10.63 11.12 10.50 11.07 6,272,157 -0.29(-2.58%)
Mar 20, 2003 11.50 11.50 11.17 11.36 2,693,384 -0.14(-1.20%)
Mar 19, 2003 11.53 11.58 11.27 11.50 2,606,949 -0.03(-0.25%)
Mar 18, 2003 11.49 11.68 11.43 11.53 2,621,210 +0.10(+0.86%)
Mar 17, 2003 10.94 11.56 10.91 11.43 2,998,252 +0.29(+2.63%)
Mar 14, 2003 11.04 11.37 10.94 11.14 1,829,386 +0.08(+0.73%)
Mar 13, 2003 10.49 11.10 10.46 11.06 3,244,513 +0.80(+7.85%)
Mar 12, 2003 10.21 10.29 10.13 10.25 1,965,907 +0.03(+0.28%)
Mar 11, 2003 10.14 10.28 10.14 10.22 2,220,342 +0.06(+0.62%)
Mar 10, 2003 10.21 10.21 10.06 10.16 1,965,212 -0.08(-0.79%)
Mar 07, 2003 9.925 10.31 9.890 10.24 1,888,516 +0.24(+2.36%)
Mar 06, 2003 9.925 10.15 9.919 10.01 2,331,124 +0.08(+0.81%)
Mar 05, 2003 9.936 9.976 9.861 9.925 2,218,428 +0.03(+0.29%)
Mar 04, 2003 10.07 10.09 9.867 9.896 2,155,994 -0.20(-1.99%)
Mar 03, 2003 10.32 10.33 10.09 10.10 2,372,515 -0.14(-1.40%)
Feb 28, 2003 10.26 10.44 10.03 10.24 2,682,079 -0.02(-0.22%)
Feb 27, 2003 9.994 10.35 9.971 10.26 3,139,296 +0.60(+6.25%)
Feb 26, 2003 9.844 9.844 9.660 9.660 2,541,210 -0.18(-1.87%)
Feb 25, 2003 9.890 9.890 9.626 9.844 2,524,689 -0.05(-0.47%)
Feb 24, 2003 9.804 9.890 9.672 9.890 1,786,430 +0.09(+0.88%)
Feb 21, 2003 9.775 9.856 9.718 9.804 3,270,252 +0.05(+0.47%)
Feb 20, 2003 9.890 9.971 9.729 9.758 3,012,687 -0.13(-1.34%)
Feb 19, 2003 9.867 9.959 9.695 9.890 4,135,989 +0.02(+0.23%)
Feb 18, 2003 11.86 11.86 9.488 9.867 12,616,140 -1.99(-16.78%)
Feb 14, 2003 11.57 11.87 11.56 11.86 1,597,561 +0.27(+2.33%)
Feb 13, 2003 11.99 11.99 11.36 11.59 1,853,908 -0.40(-3.36%)
Feb 12, 2003 12.17 12.17 11.93 11.99 855,997 -0.19(-1.56%)
Feb 11, 2003 12.12 12.44 12.12 12.18 1,065,736 +0.06(+0.47%)
Feb 10, 2003 12.03 12.12 11.83 12.12 725,041 +0.14(+1.20%)
Feb 07, 2003 12.19 12.33 11.87 11.98 1,095,997 -0.12(-1.00%)
Feb 06, 2003 12.24 12.39 12.10 12.10 1,050,779 -0.22(-1.82%)
Feb 05, 2003 12.58 12.64 12.32 12.32 1,056,866 -0.26(-2.06%)
Feb 04, 2003 12.73 12.73 12.39 12.58 1,441,039 -0.26(-2.06%)
Feb 03, 2003 12.56 12.85 12.48 12.85 1,195,475 +0.37(+2.95%)
Jan 31, 2003 12.56 12.59 12.33 12.48 2,769,557 -0.12(-0.91%)
Jan 30, 2003 13.08 13.09 12.56 12.59 2,683,992 -0.41(-3.18%)
Jan 29, 2003 12.30 13.20 12.30 13.01 3,629,903 +0.83(+6.80%)
Jan 28, 2003 12.39 12.42 12.05 12.18 1,335,126 -0.18(-1.49%)
Jan 27, 2003 12.40 12.45 12.23 12.36 1,486,083 -0.03(-0.28%)
Jan 24, 2003 12.45 12.60 12.20 12.40 1,514,604 -0.05(-0.42%)
Jan 23, 2003 12.67 12.68 12.30 12.45 2,226,255 -0.24(-1.86%)
Jan 22, 2003 12.58 12.88 12.53 12.68 1,746,430 +0.11(+0.87%)
Jan 21, 2003 12.70 12.81 12.56 12.58 1,580,865 -0.16(-1.22%)
Jan 17, 2003 12.79 12.86 12.68 12.73 947,475 -0.15(-1.16%)
Jan 16, 2003 13.04 13.13 12.81 12.88 2,184,516 -0.25(-1.88%)
Jan 15, 2003 12.93 13.14 12.75 13.13 1,539,126 +0.15(+1.15%)
Jan 14, 2003 12.93 13.05 12.83 12.98 1,098,605 +0.10(+0.80%)
Jan 13, 2003 12.98 13.10 12.86 12.87 2,591,993 -0.29(-2.23%)
Jan 10, 2003 13.01 13.21 12.91 13.17 3,622,773 +0.01(+0.09%)
Jan 09, 2003 12.98 13.23 12.89 13.16 3,403,643 +0.16(+1.24%)
Jan 08, 2003 12.98 13.04 12.87 12.99 3,366,078 +0.09(+0.71%)
Jan 07, 2003 12.65 13.05 12.59 12.90 2,645,384 +0.10(+0.76%)
Jan 06, 2003 12.54 12.89 12.52 12.81 1,942,429 +0.19(+1.50%)
Jan 03, 2003 12.79 12.97 12.40 12.62 4,410,249 +0.32(+2.57%)
Jan 02, 2003 11.80 12.30 11.80 12.30 2,297,211 +0.54(+4.60%)
Dec 31, 2002 11.76 11.89 11.66 11.76 1,452,170 +0.07(+0.59%)
Dec 30, 2002 11.70 11.92 11.59 11.69 1,641,386 -0.07(-0.63%)
Dec 27, 2002 11.82 11.96 11.72 11.76 1,326,779 -0.24(-2.01%)
Dec 26, 2002 11.99 12.18 11.93 12.01 1,809,560 +0.02(+0.14%)
Dec 24, 2002 11.96 12.05 11.93 11.99 782,258 +0.01(+0.05%)
Dec 23, 2002 11.96 12.13 11.85 11.98 1,699,995 +0.02(+0.14%)
Dec 20, 2002 11.67 12.02 11.67 11.97 3,911,989 +0.30(+2.61%)
Dec 19, 2002 11.70 11.86 11.55 11.66 2,222,950 -0.11(-0.93%)
Dec 18, 2002 11.21 11.88 11.21 11.77 3,943,989 +0.49(+4.39%)
Dec 17, 2002 11.45 11.50 10.93 11.28 3,233,382 -0.34(-2.92%)
Dec 16, 2002 11.81 11.89 11.49 11.62 2,461,384 -0.11(-0.93%)
Dec 13, 2002 11.78 11.86 11.72 11.72 2,458,428 -0.07(-0.59%)
Dec 12, 2002 11.78 11.95 11.73 11.79 1,500,517 +0.06(+0.54%)
Dec 11, 2002 11.70 11.79 11.64 11.73 1,550,430 -0.14(-1.21%)
Dec 10, 2002 11.87 11.93 11.62 11.87 1,284,170 -0.03(-0.29%)
Dec 09, 2002 11.86 12.05 11.65 11.91 1,053,040 -0.04(-0.34%)
Dec 06, 2002 11.82 12.02 11.79 11.95 1,123,475 +0.06(+0.48%)
Dec 05, 2002 12.01 12.02 11.71 11.89 1,243,822 +0.02(+0.19%)
Dec 04, 2002 11.79 12.12 11.73 11.87 1,735,995 +0.02(+0.19%)
Dec 03, 2002 11.79 12.03 11.79 11.85 3,673,207 -0.67(-5.33%)
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.