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 (%)
Apr 30, 2015 45.18 45.52 44.73 44.92 2,095,293 -0.47(-1.02%)
Apr 29, 2015 46.32 46.33 45.35 45.39 2,533,690 -1.37(-2.92%)
Apr 28, 2015 46.34 46.76 46.14 46.76 1,345,190 +0.30(+0.65%)
Apr 27, 2015 47.21 47.31 46.39 46.45 1,734,024 -0.75(-1.60%)
Apr 24, 2015 46.54 47.33 46.22 47.21 1,794,911 +0.85(+1.82%)
Apr 23, 2015 46.13 46.50 45.73 46.36 2,478,529 +0.43(+0.94%)
Apr 22, 2015 45.99 46.08 45.68 45.93 1,525,570 -0.06(-0.14%)
Apr 21, 2015 45.95 46.16 45.55 45.99 1,923,405 +0.05(+0.11%)
Apr 20, 2015 46.01 46.14 45.80 45.95 1,956,958 +0.20(+0.43%)
Apr 17, 2015 46.47 46.54 45.72 45.75 2,373,495 -1.05(-2.24%)
Apr 16, 2015 47.21 47.44 46.66 46.80 1,864,297 -0.44(-0.92%)
Apr 15, 2015 47.90 48.12 47.23 47.23 1,681,517 -0.60(-1.25%)
Apr 14, 2015 48.25 48.33 47.75 47.83 1,948,095 -0.49(-1.02%)
Apr 13, 2015 48.16 48.92 48.16 48.33 1,854,009 -0.13(-0.26%)
Apr 10, 2015 47.63 48.86 47.62 48.45 3,139,105 +1.13(+2.38%)
Apr 09, 2015 47.35 47.56 46.83 47.33 3,173,602 -0.22(-0.46%)
Apr 08, 2015 46.45 47.57 46.43 47.54 2,289,292 +1.25(+2.71%)
Apr 07, 2015 46.60 46.63 46.12 46.29 3,552,342 -0.20(-0.44%)
Apr 06, 2015 46.92 47.15 46.42 46.49 1,949,539 -0.63(-1.33%)
Apr 02, 2015 47.44 47.12 47.12 47.12 2,833,994 -0.01(-0.03%)
Apr 01, 2015 48.30 48.33 47.06 47.14 2,615,414 -1.31(-2.70%)
Mar 31, 2015 48.51 49.07 48.42 48.44 2,860,482 -0.06(-0.12%)
Mar 30, 2015 48.44 48.85 48.34 48.50 1,638,904 +0.26(+0.54%)
Mar 27, 2015 47.81 48.43 47.57 48.24 2,243,905 +0.55(+1.16%)
Mar 26, 2015 47.73 48.00 47.18 47.69 2,571,533 -0.31(-0.65%)
Mar 25, 2015 48.76 48.90 47.97 48.00 3,481,897 -0.71(-1.46%)
Mar 24, 2015 48.26 49.17 48.26 48.72 3,240,119 +0.36(+0.74%)
Mar 23, 2015 47.33 48.90 47.15 48.36 5,357,857 +1.73(+3.70%)
Mar 20, 2015 47.07 47.32 45.82 46.63 8,840,927 +1.31(+2.90%)
Mar 19, 2015 45.54 45.93 45.31 45.32 2,702,694 -0.22(-0.49%)
Mar 18, 2015 45.77 45.93 45.15 45.54 2,892,066 -0.23(-0.50%)
Mar 17, 2015 45.35 45.83 45.08 45.77 2,184,761 +0.43(+0.94%)
Mar 16, 2015 44.39 45.38 44.38 45.35 2,508,170 +1.26(+2.87%)
Mar 13, 2015 44.44 44.70 43.90 44.08 1,504,347 -0.30(-0.68%)
Mar 12, 2015 43.38 44.50 43.29 44.38 1,964,361 +1.26(+2.93%)
Mar 11, 2015 43.64 43.74 43.10 43.12 1,455,392 -0.52(-1.20%)
Mar 10, 2015 44.07 44.15 43.46 43.64 1,742,166 -0.62(-1.40%)
Mar 09, 2015 43.87 44.42 43.82 44.26 932,319 +0.45(+1.04%)
Mar 06, 2015 44.60 44.71 43.70 43.81 1,783,910 -1.05(-2.34%)
Mar 05, 2015 43.96 45.09 43.96 44.86 1,556,740 +0.92(+2.10%)
Mar 04, 2015 44.33 44.64 43.91 43.94 1,354,706 -0.70(-1.57%)
Mar 03, 2015 44.87 44.89 44.40 44.64 795,173 -0.34(-0.76%)
Mar 02, 2015 44.74 45.32 44.63 44.98 1,334,946 +0.27(+0.59%)
Feb 27, 2015 45.01 45.10 44.66 44.71 1,592,354 -0.27(-0.59%)
Feb 26, 2015 44.99 45.06 44.75 44.98 1,263,501 +0.04(+0.09%)
Feb 25, 2015 44.36 45.05 44.33 44.94 1,462,671 +0.55(+1.24%)
Feb 24, 2015 43.85 44.48 43.54 44.38 1,823,409 +0.66(+1.50%)
Feb 23, 2015 43.59 43.80 43.48 43.73 1,009,640 +0.27(+0.61%)
Feb 20, 2015 43.52 43.66 43.34 43.46 1,427,625 -0.08(-0.18%)
Feb 19, 2015 43.43 43.77 43.32 43.54 1,652,438 +0.10(+0.24%)
Feb 18, 2015 42.93 43.53 42.87 43.43 2,169,528 +0.50(+1.17%)
Feb 17, 2015 42.97 43.14 42.75 42.93 1,424,685 -0.19(-0.44%)
Feb 13, 2015 42.74 43.12 43.12 43.12 960,601 +0.22(+0.50%)
Feb 12, 2015 42.31 42.93 41.87 42.90 1,542,014 +0.42(+0.99%)
Feb 11, 2015 42.70 42.87 42.24 42.48 867,054 -0.17(-0.39%)
Feb 10, 2015 42.32 42.78 41.51 42.65 1,115,011 +0.61(+1.46%)
Feb 09, 2015 42.03 42.30 41.84 42.04 1,256,099 -0.34(-0.79%)
Feb 06, 2015 42.60 42.87 42.21 42.37 810,174 -0.23(-0.54%)
Feb 05, 2015 42.56 42.89 42.34 42.60 969,657 +0.22(+0.53%)
Feb 04, 2015 42.32 42.84 42.22 42.38 2,117,301 -0.07(-0.16%)
Feb 03, 2015 42.02 42.49 41.64 42.45 1,394,198 +0.52(+1.23%)
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.