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 )

159.14 -2.39 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Apr 30, 2003 9.716 9.994 9.666 9.722 14,115,765 -1.25(-11.43%)
Apr 29, 2003 10.98 11.08 10.88 10.98 939,622 -0.02(-0.15%)
Apr 28, 2003 10.70 10.99 10.67 10.99 1,376,923 +0.30(+2.80%)
Apr 25, 2003 10.73 10.91 10.67 10.69 1,171,601 -0.04(-0.36%)
Apr 24, 2003 10.60 10.83 10.60 10.73 1,788,289 +0.13(+1.20%)
Apr 23, 2003 10.75 10.77 10.52 10.60 2,355,629 -0.47(-4.26%)
Apr 22, 2003 10.88 11.08 10.77 11.08 2,617,326 +0.31(+2.89%)
Apr 21, 2003 10.87 10.92 10.68 10.77 1,485,168 +0.01(+0.05%)
Apr 17, 2003 10.54 10.88 10.50 10.76 1,619,889 +0.22(+2.11%)
Apr 16, 2003 10.63 10.63 10.50 10.54 1,709,582 -0.07(-0.68%)
Apr 15, 2003 10.47 10.66 10.46 10.61 2,010,362 +0.04(+0.42%)
Apr 14, 2003 10.24 10.58 10.19 10.57 1,282,187 +0.32(+3.14%)
Apr 11, 2003 10.41 10.42 10.23 10.24 1,582,787 +0.07(+0.71%)
Apr 10, 2003 10.13 10.18 10.04 10.17 1,953,809 +0.11(+1.05%)
Apr 09, 2003 10.33 10.38 10.07 10.07 2,125,992 -0.22(-2.16%)
Apr 08, 2003 10.03 10.37 10.01 10.29 2,501,336 +0.09(+0.93%)
Apr 07, 2003 10.27 10.42 10.14 10.19 2,005,319 +0.22(+2.23%)
Apr 04, 2003 10.10 10.11 9.811 9.972 2,516,825 -0.02(-0.22%)
Apr 03, 2003 10.16 10.16 9.966 9.994 2,229,193 -0.09(-0.88%)
Apr 02, 2003 9.866 10.09 9.866 10.08 3,413,042 +0.29(+2.95%)
Apr 01, 2003 9.900 9.938 9.755 9.794 2,274,400 -0.12(-1.18%)
Mar 31, 2003 9.833 10.13 9.772 9.911 3,042,020 -0.25(-2.46%)
Mar 28, 2003 10.22 10.33 10.16 10.16 2,199,295 -0.08(-0.81%)
Mar 27, 2003 10.34 10.40 10.24 10.24 1,604,399 -0.09(-0.86%)
Mar 26, 2003 10.41 10.44 10.28 10.33 1,814,045 -0.08(-0.75%)
Mar 25, 2003 10.14 10.41 10.03 10.41 2,498,815 +0.28(+2.74%)
Mar 24, 2003 10.69 10.69 10.05 10.13 3,004,557 -0.56(-5.19%)
Mar 21, 2003 10.27 10.74 10.14 10.69 6,495,586 -0.28(-2.58%)
Mar 20, 2003 11.10 11.10 10.79 10.97 2,789,328 -0.13(-1.20%)
Mar 19, 2003 11.14 11.18 10.88 11.10 2,699,815 -0.03(-0.25%)
Mar 18, 2003 11.09 11.28 11.04 11.13 2,714,584 +0.09(+0.86%)
Mar 17, 2003 10.56 11.16 10.53 11.04 3,105,057 +0.28(+2.63%)
Mar 14, 2003 10.66 10.98 10.57 10.75 1,894,553 +0.08(+0.73%)
Mar 13, 2003 10.13 10.72 10.11 10.68 3,360,090 +0.78(+7.85%)
Mar 12, 2003 9.855 9.938 9.777 9.900 2,035,938 +0.03(+0.28%)
Mar 11, 2003 9.789 9.927 9.789 9.872 2,299,435 +0.06(+0.62%)
Mar 10, 2003 9.861 9.861 9.716 9.811 2,035,217 -0.08(-0.79%)
Mar 07, 2003 9.583 9.955 9.550 9.889 1,955,790 +0.23(+2.36%)
Mar 06, 2003 9.583 9.805 9.578 9.661 2,414,164 +0.08(+0.81%)
Mar 05, 2003 9.594 9.633 9.522 9.583 2,297,454 +0.03(+0.29%)
Mar 04, 2003 9.728 9.744 9.528 9.555 2,232,796 -0.19(-1.99%)
Mar 03, 2003 9.966 9.972 9.739 9.750 2,457,030 -0.14(-1.40%)
Feb 28, 2003 9.911 10.08 9.689 9.889 2,777,621 -0.02(-0.22%)
Feb 27, 2003 9.650 9.994 9.628 9.911 3,251,125 +0.58(+6.25%)
Feb 26, 2003 9.505 9.505 9.328 9.328 2,631,734 -0.18(-1.87%)
Feb 25, 2003 9.550 9.550 9.294 9.505 2,614,624 -0.04(-0.47%)
Feb 24, 2003 9.467 9.550 9.339 9.550 1,850,066 +0.08(+0.88%)
Feb 21, 2003 9.439 9.517 9.383 9.467 3,386,746 +0.04(+0.47%)
Feb 20, 2003 9.550 9.628 9.394 9.422 3,120,006 -0.13(-1.34%)
Feb 19, 2003 9.528 9.616 9.361 9.550 4,283,322 +0.02(+0.23%)
Feb 18, 2003 11.45 11.45 9.161 9.528 13,065,557 -1.92(-16.78%)
Feb 14, 2003 11.18 11.47 11.16 11.45 1,654,469 +0.26(+2.33%)
Feb 13, 2003 11.58 11.58 10.97 11.19 1,919,948 -0.39(-3.36%)
Feb 12, 2003 11.75 11.75 11.52 11.58 886,490 -0.18(-1.56%)
Feb 11, 2003 11.70 12.02 11.70 11.76 1,103,700 +0.06(+0.47%)
Feb 10, 2003 11.62 11.70 11.42 11.70 750,869 +0.14(+1.20%)
Feb 07, 2003 11.77 11.91 11.47 11.57 1,135,039 -0.12(-1.00%)
Feb 06, 2003 11.82 11.97 11.69 11.68 1,088,211 -0.22(-1.82%)
Feb 05, 2003 12.15 12.20 11.90 11.90 1,094,514 -0.25(-2.06%)
Feb 04, 2003 12.29 12.29 11.97 12.15 1,492,372 -0.26(-2.06%)
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.