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 )

136.59 USD +1.81 (+1.34%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 135.83 138.78 133.46 137.33 1,267,300 +1.33(+0.98%)
Feb 25, 2021 139.09 139.32 134.19 136.00 1,078,879 -2.78(-2.00%)
Feb 24, 2021 134.42 139.23 134.03 138.78 1,209,717 +4.47(+3.33%)
Feb 23, 2021 134.85 135.70 131.06 134.31 1,150,681 -0.69(-0.51%)
Feb 22, 2021 132.70 137.91 132.13 135.00 1,634,224 +0.99(+0.74%)
Feb 19, 2021 130.99 134.39 129.30 134.01 1,676,500 +4.03(+3.10%)
Feb 18, 2021 126.52 130.91 126.40 129.98 2,140,655 +1.71(+1.33%)
Feb 17, 2021 128.11 128.92 126.82 128.27 888,116 -0.66(-0.51%)
Feb 16, 2021 129.89 129.89 126.86 128.93 646,818 +0.48(+0.37%)
Feb 12, 2021 129.23 129.48 127.36 128.45 577,100 -0.47(-0.36%)
Feb 11, 2021 129.13 129.86 127.46 128.92 849,090 -0.06(-0.05%)
Feb 10, 2021 129.27 131.02 128.18 128.98 853,184 -0.38(-0.29%)
Feb 09, 2021 129.72 131.25 128.95 129.36 828,405 -0.91(-0.70%)
Feb 08, 2021 132.54 132.97 128.86 130.27 1,036,467 -1.71(-1.30%)
Feb 05, 2021 130.00 133.33 129.80 131.98 2,174,900 +3.29(+2.56%)
Feb 04, 2021 126.47 129.63 126.09 128.69 1,596,071 +3.15(+2.51%)
Feb 03, 2021 122.32 126.96 122.32 125.54 1,722,933 +2.72(+2.21%)
Feb 02, 2021 120.52 123.69 120.05 122.82 1,206,713 +3.46(+2.90%)
Feb 01, 2021 118.24 120.00 117.30 119.36 1,337,624 +2.47(+2.11%)
Jan 29, 2021 118.08 120.96 116.62 116.89 2,575,100 -1.89(-1.59%)
Jan 28, 2021 113.92 121.29 113.83 118.78 3,173,374 +6.68(+5.96%)
Jan 27, 2021 116.63 117.22 110.89 112.10 3,004,050 -6.48(-5.46%)
Jan 26, 2021 121.10 121.10 117.94 118.58 1,735,235 -1.42(-1.18%)
Jan 25, 2021 121.66 122.25 118.82 120.00 2,706,134 -1.98(-1.62%)
Jan 22, 2021 124.02 124.94 121.85 121.98 1,196,400 -2.98(-2.38%)
Jan 21, 2021 124.73 125.39 123.14 124.96 917,550 +0.40(+0.32%)
Jan 20, 2021 123.68 126.00 123.57 124.56 1,074,984 +0.44(+0.35%)
Jan 19, 2021 126.05 126.25 122.56 124.12 1,122,600 +3.04(+2.51%)
Jan 15, 2021 122.00 123.11 119.00 121.08 1,597,300 -2.02(-1.64%)
Jan 14, 2021 126.47 126.93 122.97 123.10 1,124,578 -1.76(-1.41%)
Jan 13, 2021 126.51 127.30 124.28 124.86 850,276 -2.47(-1.94%)
Jan 12, 2021 125.79 128.44 125.52 127.33 1,431,219 +2.07(+1.65%)
Jan 11, 2021 122.55 126.00 121.75 125.26 905,574 +0.91(+0.73%)
Jan 08, 2021 125.00 126.22 123.19 124.35 1,314,100 +0.40(+0.32%)
Jan 07, 2021 121.21 124.57 120.63 123.95 1,614,106 +3.05(+2.52%)
Jan 06, 2021 118.70 122.27 118.70 120.90 1,555,832 +2.80(+2.37%)
Jan 05, 2021 115.95 118.20 115.56 118.10 914,094 +1.86(+1.60%)
Jan 04, 2021 119.88 120.28 114.39 116.24 1,947,166 -2.88(-2.42%)
Dec 31, 2020 119.12 119.12 119.12 729,791 +1.57(+1.34%)
Dec 30, 2020 118.33 119.80 117.01 117.55 729,791 -1.01(-0.85%)
Dec 29, 2020 117.69 118.61 116.62 118.56 1,010,256 +0.82(+0.70%)
Dec 28, 2020 118.87 119.00 116.87 117.74 938,382 -0.15(-0.13%)
Dec 24, 2020 119.09 119.94 117.31 117.89 507,400 -1.69(-1.41%)
Dec 23, 2020 118.86 121.29 118.50 119.58 1,314,773 -0.06(-0.05%)
Dec 22, 2020 116.79 119.94 115.43 119.64 1,377,285 +2.72(+2.33%)
Dec 21, 2020 113.50 117.88 112.34 116.92 1,911,303 +0.76(+0.65%)
Dec 18, 2020 117.90 120.97 115.25 116.16 3,851,400 -2.46(-2.07%)
Dec 17, 2020 118.52 119.36 115.35 118.62 1,805,548 +2.13(+1.83%)
Dec 16, 2020 113.57 118.20 113.42 116.49 1,674,836 +2.06(+1.80%)
Dec 15, 2020 113.86 114.96 112.37 114.43 1,440,268 +1.92(+1.71%)
Dec 14, 2020 114.35 115.68 111.15 112.51 1,347,043 -0.21(-0.19%)
Dec 11, 2020 113.99 115.46 110.75 112.72 1,313,100 -2.72(-2.36%)
Dec 10, 2020 114.05 115.90 112.16 115.44 1,434,038 +1.05(+0.92%)
Dec 09, 2020 112.50 115.17 111.64 114.39 1,450,563 +2.74(+2.45%)
Dec 08, 2020 111.45 112.42 110.24 111.65 1,598,885 -0.47(-0.42%)
Dec 07, 2020 113.48 113.58 110.47 112.12 1,445,200 -2.70(-2.35%)
Dec 04, 2020 113.38 114.93 112.82 114.82 2,790,700 +2.03(+1.80%)
Dec 03, 2020 109.60 113.81 108.62 112.79 3,856,381 +3.16(+2.88%)
Dec 02, 2020 109.46 110.25 107.72 109.63 1,764,964 -0.88(-0.80%)
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.