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 )

142.21 -0.65 (-0.45%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 142.79 144.62 142.08 142.21 798,091 -0.65(-0.45%)
Dec 06, 2022 143.61 144.56 141.66 142.86 1,167,946 -0.68(-0.47%)
Dec 05, 2022 144.12 144.42 142.76 143.54 929,379 -1.94(-1.33%)
Dec 02, 2022 143.97 146.25 143.09 145.48 863,540 -0.17(-0.12%)
Dec 01, 2022 147.59 148.01 145.52 145.65 1,058,140 -1.34(-0.91%)
Nov 30, 2022 145.27 147.42 143.75 146.99 1,521,226 +2.03(+1.40%)
Nov 29, 2022 144.55 146.33 144.31 144.96 1,179,573 -1.86(-1.27%)
Nov 28, 2022 147.82 149.12 146.79 146.82 769,414 -1.57(-1.06%)
Nov 25, 2022 148.58 149.03 147.58 148.39 335,996 +0.06(+0.04%)
Nov 23, 2022 148.01 148.73 147.28 148.33 528,615 +0.34(+0.23%)
Nov 22, 2022 147.21 148.36 146.36 147.99 839,090 +1.29(+0.88%)
Nov 21, 2022 147.08 148.07 146.04 146.70 988,884 -0.44(-0.30%)
Nov 18, 2022 148.50 149.80 145.74 147.14 994,802 +1.09(+0.75%)
Nov 17, 2022 144.24 146.99 144.01 146.05 919,897 +0.62(+0.43%)
Nov 16, 2022 141.98 145.48 141.12 145.43 1,446,938 +2.33(+1.63%)
Nov 15, 2022 145.06 145.29 142.73 143.10 884,681 +0.57(+0.40%)
Nov 14, 2022 140.69 143.34 139.67 142.53 1,604,156 +1.37(+0.97%)
Nov 11, 2022 146.31 146.31 139.51 141.16 1,450,005 -4.17(-2.87%)
Nov 10, 2022 143.83 145.77 142.48 145.33 1,294,230 +5.68(+4.07%)
Nov 09, 2022 139.25 140.55 138.58 139.65 945,746 -0.49(-0.35%)
Nov 08, 2022 140.77 141.43 138.58 140.14 859,891 +0.30(+0.21%)
Nov 07, 2022 141.99 141.99 137.78 139.84 1,071,826 -1.50(-1.06%)
Nov 04, 2022 142.38 142.59 139.40 141.34 884,828 +1.87(+1.34%)
Nov 03, 2022 138.67 140.48 137.25 139.47 930,818 -0.24(-0.17%)
Nov 02, 2022 142.75 139.55 139.71 1,258,139 -3.33(-2.33%)
Nov 01, 2022 144.31 144.44 141.02 143.04 1,009,401 -0.10(-0.07%)
Oct 31, 2022 141.76 144.16 140.66 143.14 1,085,627 +0.65(+0.46%)
Oct 28, 2022 140.73 142.61 138.98 142.49 1,326,420 +1.76(+1.25%)
Oct 27, 2022 139.72 141.92 139.28 140.73 1,254,114 +2.21(+1.60%)
Oct 26, 2022 136.25 141.37 136.14 138.52 1,791,702 +2.55(+1.88%)
Oct 25, 2022 134.25 136.02 133.68 135.97 1,708,757 +1.97(+1.47%)
Oct 24, 2022 133.50 135.19 132.22 134.00 1,271,234 +0.68(+0.51%)
Oct 21, 2022 132.20 133.80 131.33 133.32 1,610,158 +1.09(+0.82%)
Oct 20, 2022 132.64 134.10 131.54 132.23 997,637 -0.77(-0.58%)
Oct 19, 2022 132.99 134.35 132.40 133.00 1,227,562 -0.44(-0.33%)
Oct 18, 2022 134.06 134.65 132.55 133.44 1,200,394 +1.50(+1.14%)
Oct 17, 2022 131.88 132.90 131.37 131.94 798,051 +1.92(+1.48%)
Oct 14, 2022 133.98 134.41 129.81 130.02 932,750 -2.95(-2.22%)
Oct 13, 2022 127.70 133.59 126.69 132.97 996,451 +2.71(+2.08%)
Oct 12, 2022 127.79 131.03 126.97 130.26 1,023,446 +1.73(+1.35%)
Oct 11, 2022 126.99 129.99 125.17 128.53 1,236,507 +1.86(+1.47%)
Oct 10, 2022 125.76 127.21 124.82 126.67 1,093,741 +0.98(+0.78%)
Oct 07, 2022 128.11 128.44 124.60 125.69 1,211,735 -3.82(-2.95%)
Oct 06, 2022 132.47 133.45 129.31 129.51 1,542,086 -2.38(-1.80%)
Oct 05, 2022 129.46 132.38 129.35 131.89 1,513,948 +0.87(+0.67%)
Oct 04, 2022 126.85 131.11 126.76 131.02 1,786,037 +6.75(+5.43%)
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.