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

Darden Restaurants (NY: DRI )

152.29 -0.68 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 26, 2021 123.15 125.82 121.00 124.51 1,397,806 +1.21(+0.98%)
Feb 25, 2021 126.10 126.31 121.66 123.30 1,189,981 -2.52(-2.00%)
Feb 24, 2021 121.87 126.23 121.52 125.82 1,334,293 +4.05(+3.33%)
Feb 23, 2021 122.26 123.03 118.82 121.77 1,269,177 -0.63(-0.51%)
Feb 22, 2021 120.31 125.03 119.79 122.40 1,802,515 +0.90(+0.74%)
Feb 19, 2021 118.76 121.84 117.23 121.50 1,849,145 +3.65(+3.10%)
Feb 18, 2021 114.71 118.69 114.60 117.84 2,361,099 +1.55(+1.33%)
Feb 17, 2021 116.15 116.88 114.98 116.29 979,573 -0.60(-0.51%)
Feb 16, 2021 117.76 117.76 115.02 116.89 713,427 +0.44(+0.37%)
Feb 12, 2021 117.16 117.39 115.47 116.46 636,529 -0.43(-0.36%)
Feb 11, 2021 117.07 117.74 115.56 116.88 936,529 -0.06(-0.05%)
Feb 10, 2021 117.20 118.79 116.21 116.94 941,044 -0.34(-0.29%)
Feb 09, 2021 117.61 119.00 116.91 117.28 913,713 -0.83(-0.70%)
Feb 08, 2021 120.17 120.56 116.83 118.11 1,143,202 -1.55(-1.30%)
Feb 05, 2021 117.86 120.88 117.68 119.66 2,398,870 +2.98(+2.56%)
Feb 04, 2021 114.66 117.53 114.32 116.67 1,760,433 +2.86(+2.51%)
Feb 03, 2021 110.90 115.11 110.90 113.82 1,900,360 +2.47(+2.21%)
Feb 02, 2021 109.27 112.14 108.84 111.35 1,330,979 +3.14(+2.90%)
Feb 01, 2021 107.20 108.80 106.35 108.22 1,475,372 +2.24(+2.11%)
Jan 29, 2021 107.06 109.67 105.73 105.98 2,840,283 -1.71(-1.59%)
Jan 28, 2021 103.28 109.97 103.20 107.69 3,500,167 +6.06(+5.96%)
Jan 27, 2021 105.74 106.28 100.54 101.63 3,313,405 -5.88(-5.46%)
Jan 26, 2021 109.79 109.79 106.93 107.51 1,913,928 -1.29(-1.18%)
Jan 25, 2021 110.30 110.84 107.73 108.80 2,984,810 -1.79(-1.62%)
Jan 22, 2021 112.44 113.28 110.47 110.59 1,319,604 -2.70(-2.38%)
Jan 21, 2021 113.08 113.68 111.64 113.29 1,012,039 +0.36(+0.32%)
Jan 20, 2021 112.13 114.24 112.04 112.93 1,185,685 +0.40(+0.35%)
Jan 19, 2021 114.28 114.46 111.12 112.53 1,238,205 +2.76(+2.51%)
Jan 15, 2021 110.61 111.62 107.89 109.78 1,761,789 -1.83(-1.64%)
Jan 14, 2021 114.66 115.08 111.49 111.61 1,240,386 -1.59(-1.41%)
Jan 13, 2021 114.70 115.42 112.68 113.20 937,837 -2.24(-1.94%)
Jan 12, 2021 114.05 116.45 113.80 115.44 1,578,605 +1.88(+1.65%)
Jan 11, 2021 111.11 114.24 110.38 113.56 998,829 +0.83(+0.73%)
Jan 08, 2021 113.33 114.44 111.69 112.74 1,449,425 +0.36(+0.32%)
Jan 07, 2021 109.89 112.94 109.37 112.38 1,780,326 +3.10(+2.84%)
Jan 06, 2021 107.29 110.52 107.29 109.28 1,721,319 +2.53(+2.37%)
Jan 05, 2021 104.80 106.84 104.45 106.75 1,011,211 +1.68(+1.60%)
Jan 04, 2021 108.36 108.72 103.39 105.06 2,154,277 -2.60(-2.42%)
Dec 31, 2020 107.67 107.67 107.67 807,415 +1.42(+1.34%)
Dec 30, 2020 106.95 108.28 105.76 106.25 807,415 -0.91(-0.85%)
Dec 29, 2020 106.38 107.21 105.41 107.16 1,117,712 +0.74(+0.70%)
Dec 28, 2020 107.44 107.56 105.63 106.42 1,038,193 -0.13(-0.13%)
Dec 24, 2020 107.64 108.41 106.03 106.56 561,369 -1.53(-1.41%)
Dec 23, 2020 107.43 109.63 107.11 108.08 1,454,619 -0.05(-0.05%)
Dec 22, 2020 105.56 108.41 104.33 108.14 1,523,780 +2.46(+2.33%)
Dec 21, 2020 102.59 106.55 101.54 105.68 2,114,600 +0.69(+0.65%)
Dec 18, 2020 106.56 109.34 104.17 104.99 4,261,057 -2.22(-2.07%)
Dec 17, 2020 107.13 107.89 104.26 107.22 1,997,596 +1.92(+1.83%)
Dec 16, 2020 102.65 106.84 102.52 105.29 1,852,981 +1.86(+1.80%)
Dec 15, 2020 102.91 103.91 101.57 103.43 1,593,463 +1.74(+1.71%)
Dec 14, 2020 103.36 104.56 100.46 101.69 1,490,322 -0.19(-0.19%)
Dec 11, 2020 103.03 104.36 100.10 101.88 1,452,768 -2.46(-2.36%)
Dec 10, 2020 103.08 104.76 101.38 104.34 1,586,570 +0.95(+0.92%)
Dec 09, 2020 101.68 104.10 100.91 103.39 1,604,853 +2.48(+2.45%)
Dec 08, 2020 100.73 101.61 99.64 100.92 1,768,951 -0.42(-0.42%)
Dec 07, 2020 102.57 102.66 99.85 101.34 1,598,919 -2.44(-2.35%)
Dec 04, 2020 102.48 103.88 101.97 103.78 3,087,534 +1.84(+1.80%)
Dec 03, 2020 99.06 102.87 98.18 101.95 4,266,567 +2.86(+2.88%)
Dec 02, 2020 98.94 99.65 97.36 99.09 1,952,695 -0.80(-0.80%)
Dec 01, 2020 98.70 100.48 97.33 99.89 2,206,153 +2.29(+2.34%)
Nov 30, 2020 98.62 98.75 95.35 97.60 2,951,401 -1.78(-1.79%)
Nov 27, 2020 99.55 100.91 98.63 99.38 678,976 -0.57(-0.57%)
Nov 25, 2020 99.76 100.34 98.11 99.95 1,304,958 -2.60(-2.54%)
Nov 24, 2020 100.19 103.42 100.01 102.55 1,683,973 +3.51(+3.54%)
Nov 23, 2020 100.73 101.20 98.32 99.05 2,025,590 +1.02(+1.04%)
Nov 20, 2020 99.29 99.30 96.61 98.02 1,768,083 -1.22(-1.23%)
Nov 19, 2020 98.34 99.69 97.30 99.24 1,559,701 -0.33(-0.33%)
Nov 18, 2020 97.63 101.27 97.26 99.57 2,247,867 +1.47(+1.50%)
Nov 17, 2020 99.73 99.97 96.83 98.10 1,575,519 -1.40(-1.41%)
Nov 16, 2020 101.61 101.87 97.58 99.50 2,284,737 +2.25(+2.31%)
Nov 13, 2020 96.32 97.52 95.40 97.25 1,829,265 +1.16(+1.20%)
Nov 12, 2020 95.83 97.14 94.46 96.09 2,022,906 -0.70(-0.72%)
Nov 11, 2020 102.98 102.98 95.38 96.79 2,910,471 -5.67(-5.53%)
Nov 10, 2020 106.66 108.16 101.08 102.45 3,541,550 -6.51(-5.97%)
Nov 09, 2020 105.63 113.85 101.95 108.96 6,794,976 +16.66(+18.05%)
Nov 06, 2020 91.26 93.24 90.84 92.30 5,722,455 +0.54(+0.59%)
Nov 05, 2020 87.39 91.76 87.39 91.76 3,065,366 +4.46(+5.10%)
Nov 04, 2020 84.84 88.70 83.70 87.30 2,680,434 +3.15(+3.75%)
Nov 03, 2020 84.06 84.75 83.22 84.15 1,393,005 +1.14(+1.37%)
Nov 02, 2020 83.93 84.05 81.55 83.01 1,311,755 -0.07(-0.09%)
Oct 30, 2020 82.89 84.10 80.75 83.08 1,651,140 -0.53(-0.64%)
Oct 29, 2020 81.52 84.51 81.26 83.62 1,745,385 +2.10(+2.57%)
Oct 28, 2020 84.66 84.80 81.25 81.52 3,311,499 -5.11(-5.90%)
Oct 27, 2020 86.36 87.26 85.57 86.63 1,871,776 +0.40(+0.46%)
Oct 26, 2020 89.23 89.23 84.98 86.23 1,593,139 -3.73(-4.15%)
Oct 23, 2020 90.86 90.86 87.26 89.96 1,609,098 -0.26(-0.29%)
Oct 22, 2020 88.39 90.30 87.90 90.22 976,436 +1.93(+2.18%)
Oct 21, 2020 88.52 88.64 87.40 88.30 966,212 -0.59(-0.66%)
Oct 20, 2020 87.96 89.79 87.14 88.89 1,328,982 +1.56(+1.79%)
Oct 19, 2020 90.02 90.82 86.89 87.32 1,370,686 -2.11(-2.35%)
Oct 16, 2020 90.48 90.84 88.85 89.43 1,325,647 -1.08(-1.19%)
Oct 15, 2020 88.68 91.37 88.46 90.50 1,309,047 +0.81(+0.91%)
Oct 14, 2020 89.45 90.73 89.18 89.69 1,425,020 +0.42(+0.48%)
Oct 13, 2020 89.75 90.43 88.19 89.27 1,853,472 -1.27(-1.41%)
Oct 12, 2020 91.65 92.00 90.27 90.54 1,796,791 -1.65(-1.78%)
Oct 09, 2020 93.33 93.35 92.00 92.18 1,527,005 -1.26(-1.34%)
Oct 08, 2020 92.18 93.75 90.76 93.44 1,499,183 +2.01(+2.19%)
Oct 07, 2020 92.42 93.16 90.81 91.43 1,690,040 +0.19(+0.21%)
Oct 06, 2020 93.55 94.27 90.87 91.25 2,623,937 -2.22(-2.37%)
Oct 05, 2020 94.68 95.26 92.31 93.46 1,769,299 -0.45(-0.48%)
Oct 02, 2020 91.47 95.21 91.23 93.91 2,232,498 -0.60(-0.64%)
Oct 01, 2020 91.74 94.61 90.88 94.52 2,278,653 +3.73(+4.11%)
Sep 30, 2020 90.28 92.88 90.28 90.79 2,686,434 -0.05(-0.06%)
Sep 29, 2020 91.27 91.70 88.67 90.84 2,539,983 +0.20(+0.22%)
Sep 28, 2020 88.92 91.28 87.66 90.64 3,570,613 +3.07(+3.51%)
Sep 25, 2020 88.86 89.78 86.24 87.57 3,996,725 -0.13(-0.14%)
Sep 24, 2020 83.28 89.76 83.19 87.69 8,086,676 +6.59(+8.12%)
Sep 23, 2020 82.25 82.42 80.15 81.11 3,272,264 +0.02(+0.02%)
Sep 22, 2020 79.41 81.11 78.81 81.09 1,776,575 +1.98(+2.51%)
Sep 21, 2020 77.58 79.17 76.94 79.11 2,296,748 -1.97(-2.43%)
Sep 18, 2020 82.10 83.87 80.39 81.08 2,258,242 -1.49(-1.80%)
Sep 17, 2020 83.01 83.90 81.60 82.57 1,971,975 -1.22(-1.45%)
Sep 16, 2020 84.14 85.39 83.42 83.78 2,131,579 -0.37(-0.44%)
Sep 15, 2020 82.23 85.12 81.41 84.15 2,014,805 +1.60(+1.93%)
Sep 14, 2020 79.37 82.72 79.18 82.56 1,734,664 +4.33(+5.54%)
Sep 11, 2020 81.06 81.07 76.52 78.22 2,175,129 -2.84(-3.50%)
Sep 10, 2020 79.82 82.22 79.76 81.06 1,916,845 +1.23(+1.55%)
Sep 09, 2020 80.59 80.94 79.36 79.83 2,096,145 -0.49(-0.61%)
Sep 08, 2020 79.83 82.98 79.57 80.31 2,441,576 -0.14(-0.18%)
Sep 04, 2020 81.15 82.31 78.99 80.46 1,630,847 +0.16(+0.20%)
Sep 03, 2020 81.23 83.20 79.16 80.30 2,115,097 -1.09(-1.34%)
Sep 02, 2020 79.12 81.66 78.66 81.39 2,000,868 +2.86(+3.64%)
Sep 01, 2020 77.44 78.87 76.77 78.53 2,133,036 +0.42(+0.54%)
Aug 31, 2020 81.02 81.04 78.11 78.11 2,148,505 -2.87(-3.55%)
Aug 28, 2020 78.26 81.50 77.53 80.98 3,253,706 +3.69(+4.78%)
Aug 27, 2020 75.59 78.74 75.50 77.29 2,565,546 +2.73(+3.66%)
Aug 26, 2020 74.17 75.20 73.89 74.56 1,687,005 +0.11(+0.15%)
Aug 25, 2020 75.42 75.96 73.57 74.45 1,881,083 -0.24(-0.33%)
Aug 24, 2020 75.37 75.73 74.03 74.69 1,807,142 +0.15(+0.21%)
Aug 21, 2020 73.28 75.22 72.97 74.54 2,314,944 +1.62(+2.22%)
Aug 20, 2020 71.55 73.32 71.06 72.92 1,311,239 +0.94(+1.30%)
Aug 19, 2020 73.23 74.33 71.56 71.98 3,412,052 -2.67(-3.57%)
Aug 18, 2020 75.62 75.63 73.64 74.65 1,813,338 -0.96(-1.28%)
Aug 17, 2020 75.36 75.89 74.34 75.61 1,685,984 -0.15(-0.20%)
Aug 14, 2020 75.89 76.69 75.47 75.76 1,836,021 -0.43(-0.57%)
Aug 13, 2020 76.15 77.03 75.56 76.20 2,258,400 -0.05(-0.06%)
Aug 12, 2020 76.72 76.78 75.34 76.24 3,026,325 +0.41(+0.55%)
Aug 11, 2020 75.19 77.48 73.70 75.83 4,928,022 +2.35(+3.20%)
Aug 10, 2020 71.87 74.47 71.87 73.47 2,925,694 +2.23(+3.12%)
Aug 07, 2020 68.49 71.27 68.08 71.25 2,946,888 +2.32(+3.36%)
Aug 06, 2020 67.71 69.48 67.68 68.93 1,902,708 +0.67(+0.98%)
Aug 05, 2020 69.81 70.50 67.51 68.27 1,866,623 -0.66(-0.95%)
Aug 04, 2020 67.33 69.76 67.32 68.92 1,933,229 +1.79(+2.67%)
Aug 03, 2020 68.69 68.79 66.58 67.13 2,077,005 -1.27(-1.86%)
Jul 31, 2020 70.73 70.73 68.28 68.40 3,017,240 -2.39(-3.37%)
Jul 30, 2020 69.57 71.11 68.90 70.79 1,701,130 -0.26(-0.37%)
Jul 29, 2020 68.90 71.41 68.90 71.05 2,342,091 +2.70(+3.96%)
Jul 28, 2020 67.76 69.42 66.89 68.35 2,558,910 -0.48(-0.69%)
Jul 27, 2020 70.41 70.48 68.15 68.82 2,640,422 -2.05(-2.89%)
Jul 24, 2020 68.57 71.01 67.74 70.87 1,979,276 +2.23(+3.24%)
Jul 23, 2020 68.94 69.73 67.41 68.64 1,724,365 -1.10(-1.58%)
Jul 22, 2020 67.43 70.39 67.27 69.74 1,550,477 +1.70(+2.50%)
Jul 21, 2020 67.85 68.86 67.41 68.04 2,067,074 +1.09(+1.63%)
Jul 20, 2020 69.24 69.41 65.82 66.95 2,194,149 -2.90(-4.15%)
Jul 17, 2020 69.09 69.96 68.44 69.85 2,468,076 +0.74(+1.07%)
Jul 16, 2020 71.33 71.59 68.04 69.11 2,633,406 -2.19(-3.07%)
Jul 15, 2020 67.90 71.45 67.68 71.30 3,376,280 +5.58(+8.49%)
Jul 14, 2020 65.27 65.87 64.00 65.72 1,931,109 +0.03(+0.04%)
Jul 13, 2020 66.97 68.59 64.36 65.70 3,970,943 +0.73(+1.12%)
Jul 10, 2020 63.08 65.06 63.05 64.97 2,191,108 +0.68(+1.05%)
Jul 09, 2020 66.63 66.63 62.88 64.29 2,629,589 -1.60(-2.43%)
Jul 08, 2020 63.98 66.27 63.97 65.89 2,228,740 +0.84(+1.29%)
Jul 07, 2020 66.96 67.52 64.95 65.06 2,462,832 -2.52(-3.73%)
Jul 06, 2020 68.16 68.49 65.61 67.58 3,354,769 +0.19(+0.28%)
Jul 02, 2020 70.27 70.38 66.76 67.39 4,072,181 -1.20(-1.75%)
Jul 01, 2020 67.90 69.51 66.56 68.59 4,206,984 +0.31(+0.45%)
Jun 30, 2020 68.08 68.74 66.94 68.28 3,314,542 -0.78(-1.12%)
Jun 29, 2020 66.64 69.62 64.74 69.06 4,306,403 +3.32(+5.04%)
Jun 26, 2020 67.21 67.49 63.38 65.74 8,100,309 -1.48(-2.20%)
Jun 25, 2020 66.99 68.88 65.13 67.22 7,040,759 +3.41(+5.34%)
Jun 24, 2020 65.78 66.53 62.10 63.81 4,578,949 -4.09(-6.03%)
Jun 23, 2020 65.79 67.99 65.24 67.90 3,447,661 +3.60(+5.61%)
Jun 22, 2020 62.89 64.36 61.89 64.30 4,256,183 +0.97(+1.54%)
Jun 19, 2020 68.05 68.22 63.14 63.33 7,490,337 -3.48(-5.21%)
Jun 18, 2020 65.79 68.05 64.94 66.81 2,547,553 -0.05(-0.08%)
Jun 17, 2020 69.58 69.58 66.56 66.86 2,768,779 -2.27(-3.29%)
Jun 16, 2020 72.46 73.41 68.77 69.13 3,375,822 +0.19(+0.27%)
Jun 15, 2020 65.61 70.18 65.07 68.94 2,776,245 +0.50(+0.74%)
Jun 12, 2020 68.71 69.09 64.81 68.44 3,380,760 +2.71(+4.13%)
Jun 11, 2020 64.89 67.92 63.79 65.72 5,002,934 -4.36(-6.22%)
Jun 10, 2020 72.80 72.94 69.14 70.09 3,207,163 -2.81(-3.86%)
Jun 09, 2020 74.62 74.62 71.73 72.90 3,643,661 -4.20(-5.45%)
Jun 08, 2020 80.04 80.04 75.20 77.10 4,332,642 -0.04(-0.05%)
Jun 05, 2020 82.79 82.97 76.56 77.13 3,930,368 -0.41(-0.52%)
Jun 04, 2020 76.92 79.50 75.54 77.54 3,354,969 +0.10(+0.13%)
Jun 03, 2020 71.44 77.96 71.21 77.44 4,503,178 +7.04(+10.00%)
Jun 02, 2020 71.15 71.70 69.52 70.40 2,214,217 -0.17(-0.24%)
Jun 01, 2020 69.39 71.51 69.27 70.57 2,593,458 +1.31(+1.89%)
May 29, 2020 70.36 71.61 68.37 69.27 4,888,659 -2.38(-3.32%)
May 28, 2020 74.26 74.26 70.97 71.64 3,146,601 -1.86(-2.53%)
May 27, 2020 73.40 73.63 70.54 73.50 3,411,068 +2.78(+3.94%)
May 26, 2020 71.83 72.81 70.30 70.72 3,387,543 +2.56(+3.76%)
May 22, 2020 70.01 70.27 67.71 68.16 2,831,707 -1.43(-2.06%)
May 21, 2020 70.30 70.51 68.12 69.59 3,168,536 -0.99(-1.40%)
May 20, 2020 70.29 71.13 68.81 70.58 4,374,065 +2.25(+3.30%)
May 19, 2020 67.59 70.29 65.44 68.33 3,608,017 +0.33(+0.49%)
May 18, 2020 67.17 68.99 67.00 67.99 3,309,695 +5.26(+8.39%)
May 15, 2020 59.48 63.18 58.89 62.73 2,806,185 +2.66(+4.43%)
May 14, 2020 56.77 60.59 55.16 60.07 4,080,066 +0.70(+1.18%)
May 13, 2020 62.70 62.77 57.15 59.37 4,399,525 -4.00(-6.31%)
May 12, 2020 67.19 67.71 62.06 63.37 3,998,907 -3.25(-4.88%)
May 11, 2020 66.05 67.71 65.33 66.62 3,027,844 -0.71(-1.06%)
May 08, 2020 64.90 67.48 64.66 67.34 3,324,723 +3.78(+5.94%)
May 07, 2020 62.40 64.97 61.97 63.56 2,557,204 +2.09(+3.40%)
May 06, 2020 62.79 64.19 61.46 61.47 2,833,134 -0.70(-1.13%)
May 05, 2020 65.13 65.45 61.82 62.17 2,801,129 -1.47(-2.31%)
May 04, 2020 60.51 63.71 59.50 63.64 2,266,743 +0.69(+1.10%)
May 01, 2020 63.44 65.17 61.35 62.95 3,847,810 -3.55(-5.34%)
Apr 30, 2020 69.34 69.88 65.60 66.50 3,659,741 -3.98(-5.65%)
Apr 29, 2020 70.40 73.16 69.36 70.48 4,336,382 +3.07(+4.56%)
Apr 28, 2020 68.86 69.49 64.18 67.41 4,574,987 +2.16(+3.31%)
Apr 27, 2020 63.08 65.44 61.90 65.25 3,641,676 +3.23(+5.20%)
Apr 24, 2020 61.00 62.45 59.25 62.02 3,893,417 +1.76(+2.92%)
Apr 23, 2020 62.61 62.63 59.75 60.26 4,499,317 -1.29(-2.09%)
Apr 22, 2020 58.56 62.60 58.55 61.55 7,404,433 +4.49(+7.86%)
Apr 21, 2020 56.41 57.44 55.26 57.06 7,840,588 +2.76(+5.08%)
Apr 20, 2020 55.28 58.17 54.31 54.31 2,651,152 -2.78(-4.88%)
Apr 17, 2020 57.48 58.96 54.38 57.09 4,480,198 +4.84(+9.26%)
Apr 16, 2020 52.89 54.06 50.93 52.25 3,311,673 -0.73(-1.38%)
Apr 15, 2020 52.14 53.77 51.43 52.98 4,145,017 -2.13(-3.86%)
Apr 14, 2020 57.11 58.31 54.72 55.11 3,448,724 +0.23(+0.43%)
Apr 13, 2020 58.58 58.75 53.89 54.87 2,432,134 -3.11(-5.36%)
Apr 09, 2020 61.25 62.34 55.99 57.98 5,407,419 +0.69(+1.21%)
Apr 08, 2020 56.02 58.89 53.51 57.29 4,499,828 +4.15(+7.82%)
Apr 07, 2020 51.94 57.08 51.01 53.13 7,240,469 +5.91(+12.52%)
Apr 06, 2020 44.34 50.36 44.16 47.22 5,386,974 +6.24(+15.22%)
Apr 03, 2020 39.87 41.81 38.91 40.99 4,039,668 +1.05(+2.64%)
Apr 02, 2020 41.71 44.74 38.85 39.93 5,223,203 -1.54(-3.72%)
Apr 01, 2020 45.33 46.10 40.55 41.47 7,324,772 -7.61(-15.50%)
Mar 31, 2020 51.28 53.17 47.86 49.08 6,845,091 -2.15(-4.20%)
Mar 30, 2020 47.80 52.12 45.98 51.23 4,507,932 +1.97(+4.01%)
Mar 27, 2020 50.98 52.01 47.31 49.26 6,679,740 -5.32(-9.74%)
Mar 26, 2020 52.70 56.27 50.74 54.58 5,264,466 +1.90(+3.61%)
Mar 25, 2020 51.06 61.02 48.66 52.67 8,817,403 +4.11(+8.46%)
Mar 24, 2020 40.67 49.75 40.55 48.56 9,654,801 +11.59(+31.34%)
Mar 23, 2020 35.94 38.07 33.48 36.98 8,653,997 +1.83(+5.21%)
Mar 20, 2020 41.00 41.29 33.39 35.15 9,852,664 -3.08(-8.06%)
Mar 19, 2020 30.40 41.94 27.49 38.23 12,193,965 +7.44(+24.18%)
Mar 18, 2020 33.50 35.21 23.57 30.78 9,799,239 -7.00(-18.53%)
Mar 17, 2020 44.97 45.20 32.39 37.79 10,992,361 -6.56(-14.79%)
Mar 16, 2020 52.49 52.59 41.61 44.35 4,981,796 -14.52(-24.66%)
Mar 13, 2020 57.64 58.94 53.43 58.87 4,507,717 +5.54(+10.39%)
Mar 12, 2020 56.75 60.70 51.61 53.32 4,525,924 -9.95(-15.72%)
Mar 11, 2020 71.24 71.46 62.81 63.27 4,186,857 -11.17(-15.00%)
Mar 10, 2020 72.87 74.52 68.82 74.44 2,553,669 +4.66(+6.68%)
Mar 09, 2020 73.96 74.47 69.60 69.78 2,765,637 -9.66(-12.16%)
Mar 06, 2020 75.84 81.57 75.51 79.44 2,717,857 +0.18(+0.23%)
Mar 05, 2020 85.08 85.08 78.75 79.26 2,996,465 -6.41(-7.48%)
Mar 04, 2020 87.01 87.36 84.20 85.67 1,985,346 -0.23(-0.26%)
Mar 03, 2020 88.74 90.48 85.13 85.89 1,879,506 -3.15(-3.53%)
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.