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 )

140.55 USD -7.83 (-5.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 140.47 141.13 137.15 140.55 1,333,253 -7.83(-5.28%)
Nov 24, 2021 147.04 149.07 146.59 148.38 613,940 -0.02(-0.01%)
Nov 23, 2021 148.40 150.58 146.85 148.40 1,025,827 +1.51(+1.03%)
Nov 22, 2021 143.64 147.73 143.26 146.89 1,077,958 +3.73(+2.61%)
Nov 19, 2021 144.90 144.90 141.15 143.16 1,256,367 -2.76(-1.89%)
Nov 18, 2021 147.46 146.19 145.51 145.92 1,065,633 -1.08(-0.73%)
Nov 17, 2021 146.11 147.94 145.55 147.00 750,103 +0.38(+0.26%)
Nov 16, 2021 147.73 148.02 146.54 146.62 1,049,695 -1.06(-0.72%)
Nov 15, 2021 151.11 151.38 146.92 147.68 1,069,821 -2.57(-1.71%)
Nov 12, 2021 150.64 151.36 149.28 150.25 779,348 -0.85(-0.56%)
Nov 11, 2021 151.23 152.36 149.56 151.10 1,021,394 -0.59(-0.39%)
Nov 10, 2021 154.21 151.69 739,124 -3.92(-2.52%)
Nov 09, 2021 153.62 155.63 153.03 155.61 949,227 +2.23(+1.45%)
Nov 08, 2021 153.50 154.47 152.37 153.38 1,029,152 -1.10(-0.71%)
Nov 05, 2021 151.87 155.33 150.97 154.48 1,648,459 +8.40(+5.75%)
Nov 04, 2021 145.41 148.47 144.30 146.08 1,272,626 +0.91(+0.63%)
Nov 03, 2021 143.29 146.94 142.15 145.17 1,159,307 +1.52(+1.06%)
Nov 02, 2021 147.87 147.99 142.85 143.65 906,587 -4.37(-2.95%)
Nov 01, 2021 144.47 148.42 145.44 148.02 975,428 +3.88(+2.69%)
Oct 29, 2021 144.11 146.72 143.29 144.14 1,177,113 -0.81(-0.56%)
Oct 28, 2021 144.03 144.99 142.72 144.95 986,629 +1.42(+0.99%)
Oct 27, 2021 145.57 145.78 143.50 143.53 1,150,982 -2.21(-1.52%)
Oct 26, 2021 144.87 145.74 951,782 +2.26(+1.58%)
Oct 25, 2021 146.03 146.16 143.26 143.48 1,440,148 -1.92(-1.32%)
Oct 22, 2021 145.20 146.05 143.44 145.40 712,812 -0.22(-0.15%)
Oct 21, 2021 143.17 145.84 143.17 145.62 1,107,134 +2.43(+1.70%)
Oct 20, 2021 142.15 146.01 142.15 143.19 1,839,132 -3.31(-2.26%)
Oct 19, 2021 149.31 149.40 145.39 146.50 1,173,299 -2.30(-1.55%)
Oct 18, 2021 148.50 149.05 147.24 148.80 1,089,785 -0.35(-0.23%)
Oct 15, 2021 151.76 153.25 149.10 149.15 1,218,979 -1.43(-0.95%)
Oct 14, 2021 150.69 151.42 149.97 150.58 1,227,894 +1.01(+0.68%)
Oct 13, 2021 152.79 152.79 148.61 149.57 1,392,088 -2.62(-1.72%)
Oct 12, 2021 153.30 154.50 151.50 152.19 898,588 -0.81(-0.53%)
Oct 11, 2021 155.20 156.12 152.95 153.00 693,770 -1.58(-1.02%)
Oct 08, 2021 155.58 156.77 154.43 154.58 1,032,248 -1.22(-0.78%)
Oct 07, 2021 157.31 157.85 155.55 155.80 992,786 -1.54(-0.98%)
Oct 06, 2021 154.94 157.52 154.35 157.34 1,181,862 +0.57(+0.36%)
Oct 05, 2021 156.06 158.39 154.45 156.77 901,207 +1.25(+0.80%)
Oct 04, 2021 155.53 158.01 154.51 155.52 1,323,989 -0.44(-0.28%)
Oct 01, 2021 152.61 157.37 152.40 155.96 1,129,761 +4.49(+2.96%)
Sep 30, 2021 154.40 153.68 151.48 151.47 1,039,215 -2.21(-1.44%)
Sep 29, 2021 157.10 157.24 153.47 153.68 834,245 -2.19(-1.41%)
Sep 28, 2021 159.19 160.32 155.34 155.87 1,369,852 -3.94(-2.47%)
Sep 27, 2021 158.57 160.61 157.46 159.81 1,321,441 +1.11(+0.70%)
Sep 24, 2021 160.04 160.94 157.25 158.70 1,313,522 -0.80(-0.50%)
Sep 23, 2021 159.54 164.28 156.89 159.50 3,741,876 +9.18(+6.11%)
Sep 22, 2021 147.80 151.49 147.36 150.32 1,646,670 +3.81(+2.60%)
Sep 21, 2021 149.51 150.16 145.79 146.51 1,510,602 -2.18(-1.47%)
Sep 20, 2021 146.05 148.89 145.54 148.69 1,588,395 -0.74(-0.50%)
Sep 17, 2021 149.39 150.30 147.80 149.43 1,617,519 -0.87(-0.58%)
Sep 16, 2021 149.25 151.04 148.58 150.30 825,393 +1.29(+0.87%)
Sep 15, 2021 147.40 149.08 146.14 149.01 1,248,752 +0.39(+0.26%)
Sep 14, 2021 151.04 151.04 147.50 148.62 1,055,202 -0.99(-0.66%)
Sep 13, 2021 149.53 149.94 147.62 149.61 646,696 +0.95(+0.64%)
Sep 10, 2021 149.65 150.18 147.89 148.66 856,788 +0.48(+0.32%)
Sep 09, 2021 146.58 149.98 146.58 148.18 760,401 +0.91(+0.62%)
Sep 08, 2021 147.34 148.46 146.01 147.27 1,648,623 -0.28(-0.19%)
Sep 07, 2021 147.86 148.45 146.71 147.55 1,060,809 -0.50(-0.34%)
Sep 03, 2021 149.99 150.80 147.61 148.05 1,103,538 -2.51(-1.67%)
Sep 02, 2021 151.91 152.77 149.92 150.56 736,579 -0.61(-0.40%)
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.