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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darden Restaurants (NY: DRI )

156.10 -0.44 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 96.89 97.26 95.27 96.09 2,156,874 -0.63(-0.65%)
Nov 29, 2018 97.54 98.42 95.51 96.72 1,474,803 -1.82(-1.84%)
Nov 28, 2018 96.25 99.23 96.25 98.54 1,916,948 +2.97(+3.11%)
Nov 27, 2018 95.44 96.59 94.97 95.56 1,874,812 -0.30(-0.32%)
Nov 26, 2018 97.93 98.17 95.00 95.87 1,638,464 -1.12(-1.16%)
Nov 23, 2018 96.08 98.08 96.08 96.99 734,602 +0.31(+0.32%)
Nov 21, 2018 96.68 96.68 96.68 0 -0.11(-0.12%)
Nov 20, 2018 97.91 98.40 96.22 96.79 1,298,470 -1.84(-1.87%)
Nov 19, 2018 97.15 99.15 96.71 98.63 1,663,265 +1.39(+1.43%)
Nov 16, 2018 96.56 97.35 95.41 97.24 1,845,594 +0.03(+0.04%)
Nov 15, 2018 96.75 98.22 95.47 97.21 1,992,892 -0.09(-0.09%)
Nov 14, 2018 97.74 98.70 96.63 97.29 1,868,041 -0.11(-0.12%)
Nov 13, 2018 97.98 99.18 96.95 97.41 2,378,528 -0.30(-0.30%)
Nov 12, 2018 98.23 98.84 97.43 97.70 1,879,853 -0.04(-0.04%)
Nov 09, 2018 97.65 98.84 97.05 97.75 1,991,802 +0.17(+0.18%)
Nov 08, 2018 96.84 99.50 96.47 97.57 1,657,603 +0.89(+0.92%)
Nov 07, 2018 96.21 97.53 95.03 96.69 2,444,667 +0.50(+0.52%)
Nov 06, 2018 92.49 96.21 92.49 96.19 3,970,091 +3.75(+4.05%)
Nov 05, 2018 91.44 93.36 91.38 92.44 2,772,792 +0.90(+0.99%)
Nov 02, 2018 92.11 94.00 90.31 91.54 3,400,845 +0.38(+0.42%)
Nov 01, 2018 92.40 93.52 91.12 91.16 1,484,038 -1.47(-1.59%)
Oct 31, 2018 94.76 94.76 92.29 92.63 1,581,910 -1.32(-1.41%)
Oct 30, 2018 92.10 94.02 90.50 93.95 1,599,296 +2.53(+2.77%)
Oct 29, 2018 91.83 93.87 90.61 91.42 1,259,888 +1.09(+1.20%)
Oct 26, 2018 91.65 92.33 89.77 90.33 1,480,133 -2.19(-2.37%)
Oct 25, 2018 90.80 93.12 90.54 92.52 1,056,521 +2.19(+2.43%)
Oct 24, 2018 92.37 93.94 90.20 90.33 1,581,748 -2.86(-3.07%)
Oct 23, 2018 92.15 93.55 91.64 93.19 1,288,444 +0.06(+0.07%)
Oct 22, 2018 92.83 93.64 92.44 93.13 1,229,111 +0.70(+0.75%)
Oct 19, 2018 95.10 95.10 92.26 92.43 1,656,134 -2.89(-3.04%)
Oct 18, 2018 95.54 96.42 94.56 95.33 1,403,336 -0.24(-0.25%)
Oct 17, 2018 95.53 96.18 94.35 95.57 1,206,989 -0.13(-0.14%)
Oct 16, 2018 93.57 95.92 93.23 95.70 1,797,170 +2.91(+3.14%)
Oct 15, 2018 92.67 93.49 91.77 92.79 1,060,714 -0.02(-0.02%)
Oct 12, 2018 91.61 93.33 91.39 92.81 1,922,206 +2.36(+2.60%)
Oct 11, 2018 92.37 92.95 89.66 90.45 2,353,254 -2.53(-2.72%)
Oct 10, 2018 94.46 94.96 92.90 92.98 1,403,841 -1.46(-1.55%)
Oct 09, 2018 94.02 95.05 93.86 94.44 1,463,271 +0.91(+0.98%)
Oct 08, 2018 93.61 94.06 92.22 93.53 1,280,601 -0.04(-0.05%)
Oct 05, 2018 93.43 94.17 92.77 93.57 1,823,593 +0.22(+0.23%)
Oct 04, 2018 93.36 93.80 92.97 93.36 1,621,272 +0.21(+0.22%)
Oct 03, 2018 92.75 94.06 92.56 93.15 1,808,463 +0.73(+0.79%)
Oct 02, 2018 94.38 94.55 92.32 92.42 1,986,677 -1.87(-1.99%)
Oct 01, 2018 95.94 95.98 94.11 94.29 1,673,233 -1.70(-1.77%)
Sep 28, 2018 96.08 96.59 95.80 95.99 2,093,953 -0.08(-0.08%)
Sep 27, 2018 96.93 97.64 95.90 96.07 1,061,896 -1.09(-1.12%)
Sep 26, 2018 97.91 98.61 97.03 97.16 1,470,611 -0.47(-0.48%)
Sep 25, 2018 98.30 98.45 97.23 97.62 1,708,626 -0.17(-0.18%)
Sep 24, 2018 96.06 98.19 95.58 97.79 2,098,458 +0.34(+0.35%)
Sep 21, 2018 100.92 101.01 97.21 97.46 3,546,874 -3.07(-3.06%)
Sep 20, 2018 105.86 107.05 99.19 100.53 4,282,695 -1.24(-1.22%)
Sep 19, 2018 103.39 103.47 101.08 101.77 1,924,698 -0.87(-0.85%)
Sep 18, 2018 101.79 103.20 101.01 102.65 1,966,448 +0.79(+0.78%)
Sep 17, 2018 102.38 102.66 101.37 101.85 1,149,351 -0.92(-0.90%)
Sep 14, 2018 103.08 103.08 102.21 102.78 944,867 +0.17(+0.17%)
Sep 13, 2018 103.09 103.26 102.03 102.60 996,269 +0.09(+0.09%)
Sep 12, 2018 103.18 103.38 102.26 102.51 873,621 -0.55(-0.54%)
Sep 11, 2018 104.04 104.40 102.69 103.06 1,359,046 +0.60(+0.59%)
Sep 10, 2018 101.39 102.98 101.20 102.46 1,165,507 -0.41(-0.40%)
Sep 07, 2018 102.60 103.77 102.47 102.87 1,820,466 +0.30(+0.29%)
Sep 06, 2018 102.38 103.09 101.91 102.57 1,337,647 -0.05(-0.05%)
Sep 05, 2018 101.79 102.82 100.79 102.62 1,235,240 +1.38(+1.36%)
Sep 04, 2018 100.24 101.53 100.12 101.24 944,665 +1.06(+1.06%)
Aug 31, 2018 100.18 100.18 100.18 0 +0.36(+0.36%)
Aug 30, 2018 99.06 100.39 98.64 99.81 645,744 +0.64(+0.64%)
Aug 29, 2018 99.44 99.44 98.69 99.18 600,582 -0.09(-0.09%)
Aug 28, 2018 98.12 99.51 98.12 99.26 1,056,888 +0.95(+0.97%)
Aug 27, 2018 99.03 99.28 97.94 98.31 745,627 -0.39(-0.39%)
Aug 24, 2018 98.80 99.55 98.48 98.70 1,124,296 +0.02(+0.02%)
Aug 23, 2018 98.00 98.79 96.87 98.68 1,275,542 +0.47(+0.48%)
Aug 22, 2018 98.59 98.60 97.56 98.21 613,413 -0.21(-0.21%)
Aug 21, 2018 98.87 99.00 97.58 98.42 725,795 -0.31(-0.31%)
Aug 20, 2018 98.19 98.86 97.90 98.73 1,351,192 +0.44(+0.45%)
Aug 17, 2018 97.68 98.47 97.31 98.29 899,923 +0.84(+0.86%)
Aug 16, 2018 97.41 98.02 97.15 97.45 1,144,345 +0.47(+0.48%)
Aug 15, 2018 95.46 97.33 95.46 96.98 1,462,430 +1.02(+1.06%)
Aug 14, 2018 94.94 96.08 93.63 95.96 948,608 +1.58(+1.67%)
Aug 13, 2018 94.57 94.74 93.62 94.38 875,137 -0.12(-0.13%)
Aug 10, 2018 93.63 95.14 93.20 94.50 1,033,945 +0.04(+0.05%)
Aug 09, 2018 94.83 95.72 94.39 94.46 1,024,808 -0.40(-0.42%)
Aug 08, 2018 94.94 95.04 93.74 94.86 851,471 -0.09(-0.09%)
Aug 07, 2018 96.01 96.43 94.44 94.95 969,510 -0.79(-0.82%)
Aug 06, 2018 94.25 96.16 94.25 95.73 1,125,895 +1.74(+1.85%)
Aug 03, 2018 94.00 94.73 93.25 94.00 1,290,636 +0.09(+0.10%)
Aug 02, 2018 92.35 94.20 91.80 93.90 1,491,330 +1.93(+2.10%)
Aug 01, 2018 91.41 92.54 90.92 91.97 1,398,457 -0.35(-0.38%)
Jul 31, 2018 91.61 92.37 90.40 92.32 1,539,109 +0.45(+0.49%)
Jul 30, 2018 92.17 92.72 91.74 91.87 732,104 -0.31(-0.34%)
Jul 27, 2018 93.21 93.68 92.10 92.18 1,382,609 -0.20(-0.21%)
Jul 26, 2018 92.34 93.21 91.95 92.38 1,890,860 -0.03(-0.04%)
Jul 25, 2018 93.24 94.63 92.30 92.42 2,765,001 -1.08(-1.15%)
Jul 24, 2018 95.76 95.76 93.18 93.49 2,083,269 -2.30(-2.40%)
Jul 23, 2018 95.59 96.31 94.19 95.79 1,319,602 +0.43(+0.45%)
Jul 20, 2018 96.20 96.27 95.27 95.36 1,436,700 -1.17(-1.21%)
Jul 19, 2018 95.85 97.39 95.85 96.53 928,786 -0.29(-0.30%)
Jul 18, 2018 95.89 97.07 95.41 96.82 1,407,541 +1.53(+1.60%)
Jul 17, 2018 96.11 96.47 95.14 95.29 1,407,896 -0.78(-0.81%)
Jul 16, 2018 95.60 96.64 95.01 96.07 1,745,496 -0.70(-0.72%)
Jul 13, 2018 95.92 96.97 95.66 96.77 1,107,044 +0.60(+0.63%)
Jul 12, 2018 96.04 96.46 95.57 96.16 1,605,823 +0.80(+0.84%)
Jul 11, 2018 94.49 95.81 94.46 95.36 2,048,361 +0.57(+0.60%)
Jul 10, 2018 95.39 95.62 94.31 94.79 2,309,587 -0.54(-0.57%)
Jul 09, 2018 95.55 95.78 94.71 95.33 2,611,308 +0.09(+0.09%)
Jul 06, 2018 95.06 95.55 94.48 95.25 2,289,912 +0.76(+0.81%)
Jul 05, 2018 93.76 94.73 93.39 94.48 2,260,137 +1.30(+1.40%)
Jul 03, 2018 93.18 93.18 93.18 0 -0.72(-0.77%)
Jul 02, 2018 91.62 94.09 91.00 93.90 2,394,566 +2.10(+2.29%)
Jun 29, 2018 93.00 93.96 91.80 91.80 2,209,922 -0.81(-0.87%)
Jun 28, 2018 90.49 92.65 90.49 92.61 2,336,500 +1.83(+2.01%)
Jun 27, 2018 92.94 92.95 90.73 90.78 2,193,343 -1.69(-1.83%)
Jun 26, 2018 92.10 93.36 91.17 92.47 2,369,623 +0.46(+0.50%)
Jun 25, 2018 93.20 93.77 91.92 92.01 2,927,101 -1.35(-1.44%)
Jun 22, 2018 92.81 93.92 90.34 93.35 4,225,677 +1.55(+1.69%)
Jun 21, 2018 87.90 92.38 87.03 91.80 9,379,705 +11.82(+14.78%)
Jun 20, 2018 81.05 81.20 79.90 79.98 3,369,078 -1.15(-1.42%)
Jun 19, 2018 80.52 82.29 80.50 81.12 2,088,686 +0.25(+0.31%)
Jun 18, 2018 80.02 81.01 79.74 80.88 1,688,825 +0.19(+0.23%)
Jun 15, 2018 80.76 79.05 80.69 2,220,869 +1.64(+2.07%)
Jun 14, 2018 79.34 79.66 78.52 79.05 1,960,573 -0.16(-0.21%)
Jun 13, 2018 79.72 80.37 79.20 79.21 1,078,202 -0.39(-0.48%)
Jun 12, 2018 79.50 79.75 78.87 79.60 1,989,111 +0.45(+0.56%)
Jun 11, 2018 78.78 79.23 78.37 79.15 1,350,229 +0.74(+0.94%)
Jun 08, 2018 78.24 78.81 77.64 78.42 1,608,078 +0.04(+0.05%)
Jun 07, 2018 79.14 79.35 78.13 78.37 1,447,022 +0.42(+0.54%)
Jun 06, 2018 78.18 77.95 1,237,667 +1.41(+1.85%)
Jun 05, 2018 75.88 76.68 75.12 76.54 1,289,950 +0.51(+0.67%)
Jun 04, 2018 75.65 76.36 75.34 76.03 1,500,875 +0.15(+0.19%)
Jun 01, 2018 75.71 76.74 75.34 75.89 1,479,953 +0.93(+1.25%)
May 31, 2018 76.28 76.28 74.54 74.95 2,081,630 -1.34(-1.75%)
May 30, 2018 75.94 76.36 75.58 76.29 1,451,567 +0.76(+1.01%)
May 29, 2018 74.87 75.53 74.54 75.53 1,740,601 +0.17(+0.23%)
May 25, 2018 75.35 75.35 75.35 0 +0.80(+1.07%)
May 24, 2018 73.67 74.96 73.54 74.56 2,005,081 +1.06(+1.45%)
May 23, 2018 73.10 73.77 72.56 73.49 1,949,957 -0.20(-0.27%)
May 22, 2018 74.09 74.26 73.20 73.69 1,669,328 -0.24(-0.32%)
May 21, 2018 72.98 74.11 72.34 73.93 1,712,062 +0.99(+1.36%)
May 18, 2018 73.77 74.09 72.39 72.94 2,035,800 -0.75(-1.02%)
May 17, 2018 74.60 75.27 72.88 73.69 2,735,705 -1.10(-1.47%)
May 16, 2018 74.98 75.30 74.60 74.79 1,339,123 -0.07(-0.09%)
May 15, 2018 74.34 74.99 74.00 74.86 1,966,287 +0.28(+0.38%)
May 14, 2018 77.39 77.45 74.32 74.57 2,691,112 -2.88(-3.72%)
May 11, 2018 78.44 79.10 77.40 77.45 2,210,707 -0.87(-1.11%)
May 10, 2018 78.48 78.64 78.06 78.32 1,317,031 -0.43(-0.54%)
May 09, 2018 79.09 79.10 78.12 78.75 1,320,554 -0.37(-0.47%)
May 08, 2018 78.99 79.74 78.79 79.12 1,317,459 +0.31(+0.39%)
May 07, 2018 79.61 79.61 78.41 78.81 2,235,390 -0.79(-0.99%)
May 04, 2018 78.80 80.33 78.70 79.60 1,397,270 +0.86(+1.09%)
May 03, 2018 78.78 79.01 78.11 78.74 1,014,044 -0.14(-0.17%)
May 02, 2018 79.60 80.04 78.70 78.88 1,169,815 -1.12(-1.40%)
May 01, 2018 79.55 80.10 79.02 80.00 1,115,228 +0.38(+0.47%)
Apr 30, 2018 81.19 81.19 79.50 79.62 2,954,869 -1.35(-1.67%)
Apr 27, 2018 79.75 81.83 79.53 80.98 1,570,175 +1.36(+1.71%)
Apr 26, 2018 78.58 80.17 78.58 79.62 1,648,514 +1.48(+1.90%)
Apr 25, 2018 77.61 78.45 77.22 78.13 1,059,129 +0.62(+0.80%)
Apr 24, 2018 78.53 78.78 76.91 77.52 1,171,653 -0.56(-0.71%)
Apr 23, 2018 78.05 78.33 77.04 78.07 1,749,556 +0.00(+0.00%)
Apr 20, 2018 77.79 78.33 77.48 78.07 2,068,706 +1.11(+1.44%)
Apr 19, 2018 76.95 77.26 76.27 76.97 984,232 +0.00(+0.00%)
Apr 18, 2018 76.79 77.67 76.61 76.97 1,326,988 +0.29(+0.38%)
Apr 17, 2018 77.14 77.53 76.21 76.67 1,537,912 +0.40(+0.53%)
Apr 16, 2018 75.46 76.42 75.45 76.27 1,887,584 +1.05(+1.40%)
Apr 13, 2018 74.84 75.35 74.48 75.22 2,082,242 +0.75(+1.00%)
Apr 12, 2018 74.71 75.19 74.32 74.47 1,213,869 +0.30(+0.40%)
Apr 11, 2018 74.02 74.63 73.78 74.17 1,131,285 -0.08(-0.10%)
Apr 10, 2018 74.68 74.81 73.63 74.25 1,980,706 +0.03(+0.05%)
Apr 09, 2018 74.85 75.38 74.15 74.21 2,430,770 +0.27(+0.37%)
Apr 06, 2018 73.22 74.14 73.06 73.94 2,064,757 +0.16(+0.22%)
Apr 05, 2018 74.13 74.13 73.26 73.78 1,573,726 -0.14(-0.20%)
Apr 04, 2018 71.29 74.09 71.29 73.92 2,148,791 +1.94(+2.70%)
Apr 03, 2018 71.73 72.68 71.14 71.98 1,622,815 +0.42(+0.58%)
Apr 02, 2018 73.22 73.23 70.13 71.56 2,570,528 -1.00(-1.38%)
Mar 29, 2018 72.57 72.57 72.57 0 +0.74(+1.03%)
Mar 28, 2018 71.73 72.12 71.43 71.83 2,182,537 +0.14(+0.19%)
Mar 27, 2018 72.15 72.64 71.22 71.69 1,680,172 -0.51(-0.71%)
Mar 26, 2018 72.77 73.91 71.97 72.20 2,494,711 +0.49(+0.68%)
Mar 23, 2018 73.06 74.19 71.69 71.72 3,199,684 -1.44(-1.97%)
Mar 22, 2018 75.32 76.61 73.11 73.16 6,175,001 -6.27(-7.90%)
Mar 21, 2018 80.90 81.45 79.34 79.43 1,951,038 -1.53(-1.89%)
Mar 20, 2018 80.60 82.03 80.40 80.96 2,261,884 +0.63(+0.78%)
Mar 19, 2018 80.17 80.95 79.73 80.33 1,914,289 -0.15(-0.19%)
Mar 16, 2018 79.91 81.04 79.74 80.49 3,559,335 +0.79(+0.99%)
Mar 15, 2018 80.28 81.03 79.55 79.69 1,989,101 -0.50(-0.63%)
Mar 14, 2018 80.84 81.73 80.01 80.20 1,504,177 -0.23(-0.29%)
Mar 13, 2018 81.10 81.26 80.29 80.43 1,862,541 -0.23(-0.29%)
Mar 12, 2018 80.74 81.28 80.28 80.66 1,472,226 -0.05(-0.06%)
Mar 09, 2018 80.30 80.80 79.77 80.71 1,420,352 +1.01(+1.27%)
Mar 08, 2018 79.83 80.26 79.46 79.69 1,950,674 +0.20(+0.25%)
Mar 07, 2018 79.64 78.71 79.50 2,000,804 -0.62(-0.78%)
Mar 06, 2018 80.76 80.76 79.23 80.12 1,725,092 -0.28(-0.35%)
Mar 05, 2018 81.00 81.36 80.10 80.40 2,181,887 -0.87(-1.07%)
Mar 02, 2018 78.30 81.47 78.30 81.27 2,695,827 +2.53(+3.21%)
Mar 01, 2018 78.65 80.32 78.12 78.74 1,310,460 +0.26(+0.34%)
Feb 28, 2018 79.05 80.07 78.20 78.48 3,825,315 -0.59(-0.74%)
Feb 27, 2018 82.11 82.55 79.02 79.06 1,950,450 -2.93(-3.57%)
Feb 26, 2018 81.35 82.04 81.19 81.99 947,242 +0.83(+1.02%)
Feb 23, 2018 81.28 81.50 80.20 81.17 1,652,622 +0.14(+0.17%)
Feb 22, 2018 80.76 81.03 1,016,846 -0.09(-0.12%)
Feb 21, 2018 80.73 82.27 80.73 81.12 1,362,687 +0.34(+0.42%)
Feb 20, 2018 81.70 81.83 80.23 80.78 1,375,189 -1.38(-1.68%)
Feb 16, 2018 82.16 82.16 82.16 0 -1.00(-1.20%)
Feb 15, 2018 81.80 83.30 81.60 83.16 2,157,319 +1.77(+2.18%)
Feb 14, 2018 80.62 81.79 80.17 81.39 1,500,044 +0.76(+0.94%)
Feb 13, 2018 79.91 80.87 79.36 80.63 2,303,280 +0.43(+0.53%)
Feb 12, 2018 79.38 80.76 79.29 80.20 1,578,795 +1.30(+1.65%)
Feb 09, 2018 78.51 79.52 76.81 78.90 1,936,232 +1.16(+1.49%)
Feb 08, 2018 81.17 81.43 77.66 77.74 2,086,972 -3.19(-3.94%)
Feb 07, 2018 79.89 81.73 79.87 80.94 1,425,609 +0.60(+0.74%)
Feb 06, 2018 78.81 80.80 77.59 80.34 2,888,917 -0.88(-1.08%)
Feb 05, 2018 81.35 83.29 80.44 81.22 1,355,263 -0.54(-0.66%)
Feb 02, 2018 82.72 82.92 81.71 81.75 1,999,274 -1.25(-1.51%)
Feb 01, 2018 81.21 83.04 80.89 83.01 1,833,859 +1.41(+1.73%)
Jan 31, 2018 82.21 82.69 81.16 81.59 2,112,556 -0.59(-0.71%)
Jan 30, 2018 83.48 83.75 82.16 82.18 1,495,677 -1.44(-1.72%)
Jan 29, 2018 83.71 84.26 83.21 83.62 947,817 -0.22(-0.26%)
Jan 26, 2018 83.41 83.93 82.66 83.84 985,533 +0.54(+0.64%)
Jan 25, 2018 83.42 83.89 82.38 83.30 1,157,745 +0.26(+0.32%)
Jan 24, 2018 83.38 83.68 82.61 83.04 860,276 +0.05(+0.06%)
Jan 23, 2018 83.18 83.91 82.95 82.99 961,825 -0.49(-0.58%)
Jan 22, 2018 84.04 84.10 82.31 83.47 1,409,765 -0.83(-0.99%)
Jan 19, 2018 83.19 84.37 83.15 84.31 1,534,441 +1.43(+1.73%)
Jan 18, 2018 82.70 83.25 82.41 82.88 1,073,535 -0.09(-0.10%)
Jan 17, 2018 83.06 83.92 82.62 82.96 1,424,186 +0.61(+0.74%)
Jan 16, 2018 84.01 84.15 81.98 82.35 1,839,171 -1.09(-1.31%)
Jan 12, 2018 83.44 83.44 83.44 0 +0.36(+0.43%)
Jan 11, 2018 82.61 83.38 82.45 83.08 1,500,615 +0.69(+0.84%)
Jan 10, 2018 83.05 82.23 82.39 1,590,499 -0.60(-0.72%)
Jan 09, 2018 83.83 83.88 82.73 82.99 2,215,040 -0.56(-0.67%)
Jan 08, 2018 83.74 83.99 82.09 83.55 2,195,833 -0.45(-0.53%)
Jan 05, 2018 83.60 84.01 82.79 84.00 1,540,594 +0.67(+0.80%)
Jan 04, 2018 84.18 84.67 83.24 83.33 2,549,380 -0.02(-0.02%)
Jan 03, 2018 81.82 83.47 81.71 83.35 1,930,027 +1.88(+2.30%)
Jan 02, 2018 81.86 82.14 80.83 81.47 2,382,596 +0.25(+0.31%)
Dec 29, 2017 81.22 81.22 81.22 0 -1.25(-1.52%)
Dec 28, 2017 82.54 82.78 82.09 82.47 792,550 +0.08(+0.09%)
Dec 27, 2017 82.10 83.19 82.10 82.39 1,212,492 +0.22(+0.27%)
Dec 26, 2017 81.47 82.64 81.34 82.17 1,329,723 +0.63(+0.78%)
Dec 22, 2017 80.47 81.75 79.84 81.54 1,636,840 +1.13(+1.41%)
Dec 21, 2017 81.87 82.04 80.23 80.40 1,910,316 -0.52(-0.64%)
Dec 20, 2017 82.66 83.14 80.78 80.92 3,215,828 -0.86(-1.05%)
Dec 19, 2017 79.35 81.82 78.29 81.78 5,714,961 +5.20(+6.79%)
Dec 18, 2017 76.00 76.81 75.53 76.58 3,612,068 +1.80(+2.41%)
Dec 15, 2017 74.09 75.45 74.09 74.78 3,626,225 +1.23(+1.67%)
Dec 14, 2017 74.20 74.98 73.53 73.55 1,750,845 -0.54(-0.73%)
Dec 13, 2017 73.63 74.36 73.45 74.09 1,482,959 +0.39(+0.53%)
Dec 12, 2017 73.70 74.14 72.73 73.70 2,132,310 +0.50(+0.68%)
Dec 11, 2017 72.99 73.36 72.64 73.21 2,444,041 +0.12(+0.16%)
Dec 08, 2017 72.18 73.13 71.63 73.09 1,871,539 +0.96(+1.33%)
Dec 07, 2017 72.38 73.04 71.95 72.13 1,886,287 -0.21(-0.29%)
Dec 06, 2017 73.01 73.43 72.32 72.34 1,537,049 -0.52(-0.71%)
Dec 05, 2017 73.19 73.27 71.64 72.86 2,549,161 +0.07(+0.09%)
Dec 04, 2017 72.39 74.91 72.39 72.79 2,800,947 +0.86(+1.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.