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 (%)
Jul 30, 2021 137.92 139.31 134.56 135.18 1,919,488 -4.03(-2.89%)
Jul 29, 2021 138.03 139.65 137.76 139.21 1,718,299 +1.88(+1.37%)
Jul 28, 2021 138.24 138.99 136.33 137.32 2,907,884 -1.21(-0.88%)
Jul 27, 2021 135.69 138.59 135.23 138.54 2,130,956 +2.00(+1.47%)
Jul 26, 2021 133.99 136.60 132.91 136.54 1,569,630 +2.62(+1.96%)
Jul 23, 2021 135.70 136.02 133.16 133.91 1,686,138 +0.30(+0.22%)
Jul 22, 2021 133.45 134.26 131.78 133.62 1,592,173 -0.74(-0.55%)
Jul 21, 2021 133.02 135.41 133.02 134.36 1,445,715 +2.90(+2.21%)
Jul 20, 2021 125.55 132.12 125.55 131.46 1,761,863 +6.53(+5.23%)
Jul 19, 2021 127.44 128.71 123.65 124.93 2,757,147 -6.41(-4.88%)
Jul 16, 2021 135.05 135.30 131.09 131.34 969,977 -2.84(-2.12%)
Jul 15, 2021 135.69 136.21 132.05 134.18 1,706,501 -2.36(-1.73%)
Jul 14, 2021 137.49 139.06 136.31 136.55 1,183,639 -0.04(-0.03%)
Jul 13, 2021 138.07 138.56 136.32 136.58 1,204,265 -2.36(-1.70%)
Jul 12, 2021 137.15 139.13 136.85 138.95 1,531,406 +1.27(+0.92%)
Jul 09, 2021 134.81 137.83 134.60 137.68 1,222,223 +4.29(+3.22%)
Jul 08, 2021 134.89 136.28 132.18 133.39 2,240,972 -3.47(-2.53%)
Jul 07, 2021 136.05 138.15 136.05 136.85 2,909,426 -0.08(-0.06%)
Jul 06, 2021 136.72 137.40 133.83 136.94 3,404,765 +0.69(+0.51%)
Jul 02, 2021 135.21 136.70 135.21 136.25 1,172,985 -0.04(-0.03%)
Jul 01, 2021 134.52 136.56 133.84 136.28 2,063,552 +2.01(+1.49%)
Jun 30, 2021 131.54 134.34 131.54 134.28 2,872,555 +2.02(+1.53%)
Jun 29, 2021 130.89 133.13 130.23 132.25 2,915,916 +1.81(+1.39%)
Jun 28, 2021 133.14 133.37 128.23 130.44 2,206,873 -2.11(-1.59%)
Jun 25, 2021 130.26 134.53 129.28 132.55 5,210,509 +3.92(+3.05%)
Jun 24, 2021 127.02 129.99 125.59 128.63 2,588,170 +4.05(+3.25%)
Jun 23, 2021 124.49 125.61 123.75 124.58 2,047,066 -0.14(-0.11%)
Jun 22, 2021 124.04 125.23 122.98 124.72 2,475,414 +2.00(+1.63%)
Jun 21, 2021 120.50 123.24 120.20 122.72 1,174,304 +3.06(+2.56%)
Jun 18, 2021 119.57 121.23 118.27 119.66 2,313,296 -1.66(-1.37%)
Jun 17, 2021 126.18 126.33 119.95 121.33 1,940,500 -4.19(-3.33%)
Jun 16, 2021 125.65 126.13 123.09 125.51 1,672,880 -0.23(-0.18%)
Jun 15, 2021 126.97 127.53 125.40 125.74 835,944 -0.73(-0.57%)
Jun 14, 2021 127.89 129.37 126.03 126.47 875,217 -1.48(-1.16%)
Jun 11, 2021 126.59 128.21 126.59 127.95 733,915 +2.03(+1.61%)
Jun 10, 2021 127.59 128.46 124.78 125.92 1,020,529 -1.63(-1.28%)
Jun 09, 2021 130.00 130.59 127.30 127.55 1,197,964 -1.92(-1.48%)
Jun 08, 2021 126.77 130.61 126.77 129.47 1,249,179 +3.19(+2.53%)
Jun 07, 2021 123.92 126.74 123.92 126.28 1,203,574 +2.89(+2.34%)
Jun 04, 2021 124.22 124.63 122.24 123.39 1,933,465 -0.28(-0.22%)
Jun 03, 2021 125.10 125.24 122.76 123.66 1,600,684 -1.95(-1.55%)
Jun 02, 2021 126.04 126.48 124.64 125.61 1,862,277 -0.70(-0.55%)
Jun 01, 2021 132.49 132.59 126.27 126.31 1,898,820 -5.43(-4.12%)
May 28, 2021 130.69 131.81 129.30 131.74 1,134,772 +1.26(+0.97%)
May 27, 2021 131.73 131.73 129.66 130.48 1,156,090 +0.24(+0.18%)
May 26, 2021 129.52 131.27 129.52 130.24 1,087,250 +1.08(+0.83%)
May 25, 2021 130.61 131.11 128.95 129.16 1,647,289 -0.86(-0.66%)
May 24, 2021 130.54 131.15 129.51 130.02 1,099,418 +0.55(+0.43%)
May 21, 2021 130.57 131.49 128.85 129.47 2,869,558 -0.33(-0.26%)
May 20, 2021 128.79 130.32 128.45 129.80 1,919,420 +1.07(+0.83%)
May 19, 2021 126.02 128.91 124.53 128.73 1,256,765 +0.29(+0.23%)
May 18, 2021 127.78 130.45 126.86 128.44 1,258,627 +0.57(+0.45%)
May 17, 2021 127.73 128.22 126.47 127.87 844,300 -0.46(-0.36%)
May 14, 2021 124.90 128.91 124.83 128.33 1,249,262 +5.09(+4.13%)
May 13, 2021 121.52 124.23 120.82 123.23 1,095,511 +1.93(+1.59%)
May 12, 2021 125.42 126.00 120.75 121.30 2,290,243 -5.10(-4.03%)
May 11, 2021 128.34 128.34 124.97 126.39 1,513,119 -3.01(-2.32%)
May 10, 2021 131.07 131.62 129.25 129.40 1,177,316 -1.55(-1.19%)
May 07, 2021 129.80 132.34 129.46 130.96 1,075,829 +0.58(+0.44%)
May 06, 2021 132.36 132.63 128.71 130.38 1,231,605 -0.44(-0.34%)
May 05, 2021 131.71 132.68 128.69 130.82 1,312,439 -1.40(-1.06%)
May 04, 2021 132.72 132.72 130.67 132.22 1,557,648 -0.79(-0.59%)
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.