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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 107.38 108.70 105.62 107.27 1,731,161 -0.71(-0.66%)
Jun 29, 2022 108.70 109.05 106.58 107.98 1,304,302 -1.17(-1.07%)
Jun 28, 2022 115.71 117.06 108.99 109.15 1,641,208 -6.48(-5.60%)
Jun 27, 2022 115.18 116.69 114.07 115.62 1,785,297 +2.01(+1.77%)
Jun 24, 2022 111.21 113.69 110.11 113.61 2,504,618 +3.99(+3.64%)
Jun 23, 2022 110.80 111.84 107.32 109.62 3,135,632 +0.45(+0.42%)
Jun 22, 2022 107.38 110.28 106.42 109.17 2,181,274 +1.35(+1.25%)
Jun 21, 2022 109.87 110.00 106.90 107.82 1,806,445 -0.47(-0.44%)
Jun 17, 2022 106.48 109.13 106.06 108.29 2,576,224 +2.24(+2.11%)
Jun 16, 2022 107.51 107.56 105.22 106.06 1,398,716 -4.47(-4.04%)
Jun 15, 2022 108.79 112.17 108.65 110.52 1,521,790 +2.39(+2.21%)
Jun 14, 2022 108.38 109.68 107.46 108.13 1,287,211 -0.24(-0.22%)
Jun 13, 2022 110.35 111.12 107.38 108.37 1,485,189 -5.37(-4.72%)
Jun 10, 2022 115.00 116.40 113.03 113.74 990,820 -3.34(-2.85%)
Jun 09, 2022 117.18 119.06 116.57 117.08 718,604 -0.87(-0.74%)
Jun 08, 2022 117.66 118.72 116.63 117.95 933,604 -0.50(-0.42%)
Jun 07, 2022 117.61 118.76 115.06 118.45 1,351,662 -0.96(-0.80%)
Jun 06, 2022 119.96 120.18 117.89 119.41 1,003,110 +0.13(+0.11%)
Jun 03, 2022 119.10 120.12 117.53 119.28 997,095 -1.04(-0.87%)
Jun 02, 2022 117.64 120.43 117.42 120.32 757,827 +2.80(+2.38%)
Jun 01, 2022 119.14 119.42 115.45 117.52 1,085,863 -1.02(-0.86%)
May 31, 2022 119.12 120.30 117.23 118.53 2,064,818 -0.99(-0.82%)
May 27, 2022 119.77 120.87 117.52 119.52 896,684 +0.90(+0.76%)
May 26, 2022 115.18 119.77 114.85 118.62 948,979 +4.71(+4.14%)
May 25, 2022 108.40 114.50 108.11 113.91 1,264,673 +5.07(+4.66%)
May 24, 2022 109.28 109.29 105.80 108.83 1,152,277 -1.55(-1.41%)
May 23, 2022 111.12 111.61 107.37 110.39 983,786 +0.15(+0.14%)
May 20, 2022 112.51 112.72 107.67 110.24 1,841,175 -0.40(-0.36%)
May 19, 2022 110.67 113.00 108.18 110.64 1,692,144 -2.66(-2.35%)
May 18, 2022 120.81 120.81 112.63 113.30 2,168,221 -9.04(-7.39%)
May 17, 2022 122.53 122.95 120.14 122.34 1,077,106 +2.49(+2.08%)
May 16, 2022 120.67 121.61 119.22 119.84 1,081,248 -1.60(-1.32%)
May 13, 2022 119.50 122.69 119.49 121.45 862,005 +3.69(+3.13%)
May 12, 2022 114.40 119.48 112.70 117.76 1,737,274 +2.53(+2.20%)
May 11, 2022 120.42 121.81 115.06 115.22 1,387,566 -5.11(-4.25%)
May 10, 2022 120.63 121.51 117.00 120.34 1,025,032 +1.70(+1.43%)
May 09, 2022 121.45 123.02 118.46 118.64 1,203,069 -4.73(-3.84%)
May 06, 2022 120.76 123.99 119.62 123.37 1,333,208 +2.46(+2.03%)
May 05, 2022 122.72 124.39 119.30 120.92 1,022,786 -3.77(-3.02%)
May 04, 2022 122.85 125.15 119.56 124.68 1,325,000 +0.79(+0.64%)
May 03, 2022 125.34 126.79 122.87 123.89 888,922 -2.04(-1.62%)
May 02, 2022 125.17 126.34 122.78 125.93 940,107 +1.01(+0.81%)
Apr 29, 2022 127.21 128.87 124.55 124.92 1,054,164 -2.06(-1.62%)
Apr 28, 2022 125.47 128.62 124.06 126.97 690,154 +3.02(+2.44%)
Apr 27, 2022 124.94 126.73 123.56 123.95 704,572 -0.75(-0.60%)
Apr 26, 2022 129.27 130.02 124.60 124.70 777,719 -6.29(-4.80%)
Apr 25, 2022 126.17 131.31 125.49 130.99 1,083,727 +3.87(+3.04%)
Apr 22, 2022 130.63 130.63 126.97 127.12 895,697 -3.77(-2.88%)
Apr 21, 2022 132.33 133.01 130.35 130.89 1,192,075 +1.38(+1.06%)
Apr 20, 2022 129.34 130.94 128.71 129.52 736,234 +1.12(+0.87%)
Apr 19, 2022 126.00 129.22 125.80 128.40 924,892 +2.62(+2.08%)
Apr 18, 2022 123.56 126.02 123.50 125.78 809,206 +1.13(+0.91%)
Apr 14, 2022 124.89 126.78 124.45 124.65 888,112 -0.12(-0.10%)
Apr 13, 2022 123.98 126.82 123.98 124.78 1,165,436 +0.99(+0.80%)
Apr 12, 2022 122.61 125.88 122.12 123.79 1,460,449 +3.79(+3.16%)
Apr 11, 2022 119.48 122.75 118.69 120.00 1,261,103 +0.10(+0.09%)
Apr 08, 2022 119.90 121.02 117.03 119.89 1,538,647 +0.41(+0.34%)
Apr 07, 2022 120.39 120.68 116.87 119.48 1,733,737 -1.32(-1.09%)
Apr 06, 2022 120.41 121.71 117.61 120.80 1,239,272 -0.97(-0.80%)
Apr 05, 2022 123.11 124.26 119.71 121.77 1,035,080 -1.66(-1.35%)
Apr 04, 2022 121.50 123.93 119.60 123.43 1,335,930 +1.15(+0.94%)
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.