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 )

148.78 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 146.82 148.80 146.19 148.78 1,229,209 +1.30(+0.88%)
Jun 13, 2024 145.59 147.64 145.31 147.48 1,208,257 +0.29(+0.20%)
Jun 12, 2024 147.64 148.88 146.86 147.19 1,320,161 +0.58(+0.40%)
Jun 11, 2024 147.02 147.16 145.76 146.61 920,323 -1.07(-0.72%)
Jun 10, 2024 148.40 148.85 147.25 147.68 930,318 -0.86(-0.58%)
Jun 07, 2024 149.21 150.63 148.23 148.54 937,501 -1.57(-1.05%)
Jun 06, 2024 150.25 151.37 149.60 150.11 710,621 -0.50(-0.33%)
Jun 05, 2024 149.72 151.00 147.74 150.61 822,641 +0.80(+0.53%)
Jun 04, 2024 150.48 151.46 149.63 149.81 790,534 -1.33(-0.88%)
Jun 03, 2024 149.85 152.44 149.38 151.14 932,192 +0.75(+0.50%)
May 31, 2024 148.11 150.47 147.61 150.39 1,532,536 +2.34(+1.58%)
May 30, 2024 146.74 148.42 146.22 148.05 753,759 +2.07(+1.42%)
May 29, 2024 147.41 148.41 145.75 145.98 964,069 -2.34(-1.58%)
May 28, 2024 147.52 149.72 147.18 148.32 1,348,683 +0.72(+0.49%)
May 24, 2024 148.28 148.56 147.15 147.60 843,681 -0.06(-0.04%)
May 23, 2024 148.76 148.80 146.63 147.66 921,189 -1.05(-0.71%)
May 22, 2024 149.16 149.60 148.21 148.71 1,189,844 -0.98(-0.65%)
May 21, 2024 152.24 152.27 149.50 149.69 942,670 -2.29(-1.51%)
May 20, 2024 154.08 154.42 151.90 151.98 969,276 -2.02(-1.31%)
May 17, 2024 153.07 154.09 151.74 154.00 1,191,436 +2.58(+1.70%)
May 16, 2024 152.22 152.79 150.92 151.42 1,056,864 -0.36(-0.24%)
May 15, 2024 149.29 151.93 148.96 151.78 1,181,534 +2.84(+1.91%)
May 14, 2024 150.19 151.46 148.03 148.94 1,119,775 -0.12(-0.08%)
May 13, 2024 148.58 150.01 148.06 149.06 1,354,729 +0.81(+0.55%)
May 10, 2024 147.27 149.29 147.27 148.25 1,082,398 +1.33(+0.91%)
May 09, 2024 148.05 148.39 146.36 146.92 950,070 -1.06(-0.72%)
May 08, 2024 146.25 148.05 145.77 147.98 1,226,024 +0.95(+0.65%)
May 07, 2024 147.66 148.68 146.25 147.03 1,557,810 -0.45(-0.31%)
May 06, 2024 149.70 150.38 147.22 147.48 1,545,206 -1.77(-1.19%)
May 03, 2024 148.79 149.78 147.77 149.25 1,864,341 +1.39(+0.94%)
May 02, 2024 151.69 151.69 147.46 147.86 2,574,625 -3.29(-2.18%)
May 01, 2024 152.50 153.00 149.74 151.15 1,556,857 -2.26(-1.47%)
Apr 30, 2024 154.58 155.30 153.27 153.41 1,329,735 -2.08(-1.34%)
Apr 29, 2024 156.91 157.03 155.12 155.49 970,148 -0.61(-0.39%)
Apr 26, 2024 155.83 158.19 155.81 156.10 886,616 -0.44(-0.28%)
Apr 25, 2024 156.27 157.31 154.75 156.54 1,550,669 -0.07(-0.04%)
Apr 24, 2024 155.45 156.92 155.33 156.61 969,955 +0.71(+0.46%)
Apr 23, 2024 155.39 156.35 154.60 155.90 876,715 +1.35(+0.87%)
Apr 22, 2024 153.27 155.24 152.68 154.55 1,234,587 +2.05(+1.34%)
Apr 19, 2024 152.39 153.81 152.28 152.50 960,630 +0.21(+0.14%)
Apr 18, 2024 154.01 154.01 152.06 152.29 890,348 -0.68(-0.44%)
Apr 17, 2024 154.77 155.23 152.28 152.97 1,093,797 -1.17(-0.76%)
Apr 16, 2024 153.94 155.00 152.44 154.14 1,066,503 +0.08(+0.05%)
Apr 15, 2024 153.64 155.26 153.41 154.06 1,126,648 +1.01(+0.66%)
Apr 12, 2024 154.31 154.56 151.54 153.05 1,423,533 -1.96(-1.26%)
Apr 11, 2024 156.26 156.41 153.31 155.01 1,290,616 -0.89(-0.57%)
Apr 10, 2024 156.63 156.63 154.89 155.90 1,089,869 -2.41(-1.52%)
Apr 09, 2024 156.88 158.40 156.22 158.31 927,094 +1.68(+1.07%)
Apr 08, 2024 155.12 157.45 155.12 156.63 1,496,847 +1.58(+1.02%)
Apr 05, 2024 156.79 156.85 154.95 155.05 1,480,079 -2.14(-1.36%)
Apr 04, 2024 162.52 164.13 156.68 157.19 1,842,667 -4.43(-2.74%)
Apr 03, 2024 162.63 163.24 161.35 161.63 1,240,954 -0.99(-0.61%)
Apr 02, 2024 165.36 165.77 162.12 162.62 1,080,361 -3.23(-1.95%)
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.