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 (%)
Dec 31, 2008 16.11 16.34 15.99 16.20 3,783,734 +0.09(+0.57%)
Dec 30, 2008 16.05 16.13 15.78 16.11 3,818,854 +0.29(+1.82%)
Dec 29, 2008 16.37 16.46 15.52 15.82 2,608,958 -0.56(-3.44%)
Dec 26, 2008 16.26 16.55 16.00 16.39 0 +0.09(+0.53%)
Dec 24, 2008 16.05 16.35 16.03 16.30 1,596,173 +0.35(+2.16%)
Dec 23, 2008 16.32 16.53 15.80 15.96 5,055,162 -0.37(-2.25%)
Dec 22, 2008 16.06 16.39 15.46 16.32 9,104,024 -0.09(-0.56%)
Dec 19, 2008 15.44 16.69 14.96 16.42 22,611,696 +2.63(+19.06%)
Dec 18, 2008 14.01 14.01 13.27 13.79 7,496,150 -0.09(-0.62%)
Dec 17, 2008 13.05 14.06 12.81 13.87 6,640,220 +0.68(+5.14%)
Dec 16, 2008 12.41 13.26 12.26 13.20 4,898,216 +0.85(+6.89%)
Dec 15, 2008 12.72 12.95 12.12 12.35 4,831,531 -0.30(-2.41%)
Dec 12, 2008 10.61 12.98 10.09 12.65 0 +1.14(+9.94%)
Dec 11, 2008 12.49 12.51 11.33 11.51 5,228,643 -1.01(-8.08%)
Dec 10, 2008 12.26 12.87 12.18 12.52 4,777,138 +0.45(+3.77%)
Dec 09, 2008 12.58 12.75 11.88 12.06 5,730,652 -0.60(-4.77%)
Dec 08, 2008 12.07 13.24 12.07 12.67 8,323,764 +0.88(+7.46%)
Dec 05, 2008 10.55 11.89 10.55 11.79 0 +0.94(+8.70%)
Dec 04, 2008 10.44 11.15 10.29 10.84 5,190,346 +0.41(+3.97%)
Dec 03, 2008 10.18 10.48 9.643 10.43 5,596,439 +0.63(+6.46%)
Dec 02, 2008 9.476 9.821 9.065 9.798 4,379,047 +0.44(+4.67%)
Dec 01, 2008 10.28 10.29 9.327 9.361 4,171,392 -1.16(-10.99%)
Nov 28, 2008 10.39 10.55 10.21 10.52 1,230,219 +0.09(+0.88%)
Nov 26, 2008 9.350 10.49 9.206 10.42 4,392,270 +0.89(+9.35%)
Nov 25, 2008 9.407 9.608 8.936 9.534 3,282,561 +0.53(+5.87%)
Nov 24, 2008 8.205 9.263 8.096 9.005 4,285,700 +0.78(+9.51%)
Nov 21, 2008 7.975 8.246 7.596 8.223 5,152,405 +0.44(+5.61%)
Nov 20, 2008 8.527 8.729 7.745 7.786 5,109,449 -0.80(-9.37%)
Nov 19, 2008 9.488 9.568 8.562 8.591 4,504,176 -0.91(-9.62%)
Nov 18, 2008 9.396 9.861 9.200 9.505 3,706,023 -0.13(-1.31%)
Nov 17, 2008 9.804 10.09 9.608 9.631 3,187,918 -0.35(-3.51%)
Nov 14, 2008 10.37 10.72 9.976 9.982 0 -0.59(-5.55%)
Nov 13, 2008 9.959 10.70 9.401 10.57 7,483,969 +0.51(+5.03%)
Nov 12, 2008 10.32 10.46 9.939 10.06 4,795,081 -0.45(-4.32%)
Nov 11, 2008 10.64 10.82 10.26 10.52 3,208,257 -0.19(-1.77%)
Nov 10, 2008 11.36 11.70 10.59 10.71 2,699,005 -0.56(-4.95%)
Nov 07, 2008 11.82 11.94 10.97 11.26 0 -0.44(-3.73%)
Nov 06, 2008 12.07 12.28 11.41 11.70 4,125,719 -0.35(-2.91%)
Nov 05, 2008 12.96 12.97 12.00 12.05 3,659,045 -1.11(-8.43%)
Nov 04, 2008 12.83 13.18 12.63 13.16 2,854,733 +0.64(+5.14%)
Nov 03, 2008 12.70 13.18 12.37 12.52 3,122,951 -0.23(-1.80%)
Oct 31, 2008 11.85 12.86 11.78 12.75 4,993,686 +0.85(+7.10%)
Oct 30, 2008 11.80 12.18 11.62 11.90 3,243,725 +0.43(+3.71%)
Oct 29, 2008 11.18 11.99 11.10 11.48 3,780,463 +0.15(+1.32%)
Oct 28, 2008 10.70 11.33 9.815 11.33 5,133,395 +0.93(+8.96%)
Oct 27, 2008 10.59 11.10 10.40 10.40 2,878,555 -0.36(-3.37%)
Oct 24, 2008 10.34 11.10 10.24 10.76 0 -0.29(-2.65%)
Oct 23, 2008 11.34 11.53 10.56 11.05 4,596,036 -0.24(-2.09%)
Oct 22, 2008 11.79 11.88 11.00 11.29 6,165,319 -0.79(-6.52%)
Oct 21, 2008 12.25 12.72 12.01 12.07 4,101,003 -0.38(-3.05%)
Oct 20, 2008 12.36 12.69 12.19 12.45 4,130,893 +0.26(+2.12%)
Oct 17, 2008 11.76 12.47 11.59 12.20 0 +0.12(+1.00%)
Oct 16, 2008 11.60 12.07 11.33 12.07 5,688,628 +0.32(+2.69%)
Oct 15, 2008 12.55 12.63 11.76 11.76 5,568,927 -1.05(-8.17%)
Oct 14, 2008 13.93 14.24 12.48 12.81 6,122,740 -0.58(-4.34%)
Oct 13, 2008 13.07 13.39 12.77 13.39 3,738,680 +1.06(+8.63%)
Oct 10, 2008 11.35 12.93 10.23 12.32 0 +0.11(+0.89%)
Oct 09, 2008 13.85 14.01 12.21 12.21 8,408,038 -1.63(-11.76%)
Oct 08, 2008 13.81 14.75 13.81 13.84 7,583,882 -0.75(-5.12%)
Oct 07, 2008 14.87 15.18 14.36 14.59 4,750,161 -0.29(-1.93%)
Oct 06, 2008 15.02 15.53 14.12 14.88 6,413,174 -0.91(-5.76%)
Oct 03, 2008 16.72 16.80 15.61 15.78 0 -0.64(-3.92%)
Oct 02, 2008 16.47 16.57 16.11 16.43 4,068,490 -0.17(-1.00%)
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.