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 (%)
Mar 31, 2022 124.08 126.86 123.47 124.99 1,676,140 +1.21(+0.98%)
Mar 30, 2022 125.51 125.90 123.41 123.78 999,628 -2.54(-2.01%)
Mar 29, 2022 124.56 127.92 124.19 126.32 1,259,952 +3.80(+3.10%)
Mar 28, 2022 122.34 122.87 121.20 122.52 1,400,802 +0.49(+0.40%)
Mar 25, 2022 124.55 125.75 121.58 122.03 1,840,683 -2.44(-1.96%)
Mar 24, 2022 123.16 126.34 120.83 124.48 2,319,414 +1.37(+1.11%)
Mar 23, 2022 123.44 125.17 122.61 123.11 2,903,266 -1.00(-0.80%)
Mar 22, 2022 124.37 126.70 123.97 124.10 1,488,707 +0.77(+0.63%)
Mar 21, 2022 125.78 126.36 121.75 123.33 1,480,662 -2.30(-1.83%)
Mar 18, 2022 122.15 126.04 121.41 125.63 2,476,218 +3.00(+2.45%)
Mar 17, 2022 120.05 122.67 119.44 122.64 1,475,692 +0.72(+0.59%)
Mar 16, 2022 119.84 123.02 119.33 121.92 1,758,522 +4.98(+4.26%)
Mar 15, 2022 118.59 119.67 115.07 116.94 2,226,441 +0.18(+0.15%)
Mar 14, 2022 121.40 121.75 115.53 116.76 2,284,520 -4.52(-3.73%)
Mar 11, 2022 124.14 124.94 120.78 121.28 1,134,155 -1.29(-1.05%)
Mar 10, 2022 118.01 123.04 122.57 1,487,739 +1.70(+1.41%)
Mar 09, 2022 120.07 122.35 118.82 120.87 1,517,792 +5.50(+4.77%)
Mar 08, 2022 110.74 119.97 109.09 115.37 2,378,722 +4.62(+4.18%)
Mar 07, 2022 123.94 124.37 110.47 110.74 3,125,578 -13.40(-10.79%)
Mar 04, 2022 123.58 124.43 119.48 124.14 1,896,655 -1.03(-0.83%)
Mar 03, 2022 132.63 133.10 124.72 125.17 2,823,297 -6.89(-5.22%)
Mar 02, 2022 131.62 133.78 130.98 132.06 2,063,813 +0.54(+0.41%)
Mar 01, 2022 136.60 136.60 130.39 131.52 1,347,941 -5.01(-3.67%)
Feb 28, 2022 134.16 136.72 132.14 136.53 1,725,510 +0.13(+0.10%)
Feb 25, 2022 132.90 136.45 133.40 136.40 785,005 +3.30(+2.48%)
Feb 24, 2022 126.94 133.26 126.12 133.10 1,170,917 +2.37(+1.81%)
Feb 23, 2022 136.96 136.96 130.35 130.73 1,019,741 -4.56(-3.37%)
Feb 22, 2022 135.71 137.07 133.37 135.29 1,319,722 -0.79(-0.58%)
Feb 18, 2022 136.08 0 +1.78(+1.32%)
Feb 17, 2022 138.54 138.88 133.37 134.30 1,314,358 -5.65(-4.04%)
Feb 16, 2022 137.98 140.41 137.97 139.95 1,043,591 +1.10(+0.79%)
Feb 15, 2022 136.32 139.00 136.25 138.85 935,329 +4.01(+2.98%)
Feb 14, 2022 136.11 137.30 134.25 134.84 951,678 -0.92(-0.68%)
Feb 11, 2022 138.81 139.62 134.44 135.76 1,001,596 -2.30(-1.67%)
Feb 10, 2022 136.72 141.49 135.91 138.06 1,369,390 +0.15(+0.11%)
Feb 09, 2022 134.10 138.45 134.00 137.91 1,736,191 +5.35(+4.04%)
Feb 08, 2022 132.02 132.85 130.46 132.56 1,532,701 +0.86(+0.65%)
Feb 07, 2022 129.74 132.80 129.74 131.71 1,322,609 +2.10(+1.62%)
Feb 04, 2022 130.00 130.49 127.60 129.61 1,021,814 -0.69(-0.53%)
Feb 03, 2022 131.30 133.29 130.00 130.30 907,578 -2.12(-1.60%)
Feb 02, 2022 133.09 134.56 132.06 132.42 1,456,603 +0.91(+0.69%)
Feb 01, 2022 131.88 133.26 130.27 131.51 944,470 +0.01(+0.01%)
Jan 31, 2022 129.41 131.63 131.50 1,260,803 +1.27(+0.97%)
Jan 28, 2022 127.57 130.26 124.46 130.23 1,086,361 +2.97(+2.33%)
Jan 27, 2022 130.01 131.30 126.56 127.26 840,097 -1.49(-1.16%)
Jan 26, 2022 131.21 132.40 127.53 128.75 1,398,136 -0.52(-0.40%)
Jan 25, 2022 126.64 130.95 123.91 129.27 1,434,025 +0.85(+0.67%)
Jan 24, 2022 123.59 128.64 122.12 128.42 1,526,448 +1.70(+1.34%)
Jan 21, 2022 127.96 129.25 126.28 126.72 1,411,090 -1.17(-0.92%)
Jan 20, 2022 130.51 132.63 127.78 127.89 990,632 -2.38(-1.83%)
Jan 19, 2022 131.70 132.91 130.23 130.27 1,043,641 -0.76(-0.58%)
Jan 18, 2022 132.71 133.60 130.78 131.03 1,487,245 -3.41(-2.54%)
Jan 14, 2022 134.44 0 -1.58(-1.16%)
Jan 13, 2022 135.46 137.72 135.18 136.02 716,749 +1.06(+0.79%)
Jan 12, 2022 136.32 136.77 133.83 134.96 1,189,036 -1.46(-1.07%)
Jan 11, 2022 138.19 138.36 135.78 136.42 1,101,519 -1.77(-1.28%)
Jan 10, 2022 136.32 138.21 133.14 138.19 1,420,078 +1.24(+0.91%)
Jan 07, 2022 137.64 138.73 136.66 136.94 1,085,696 -0.62(-0.45%)
Jan 06, 2022 140.62 141.34 137.37 137.56 1,384,636 -2.34(-1.67%)
Jan 05, 2022 141.99 144.87 139.41 139.91 1,512,618 -1.56(-1.10%)
Jan 04, 2022 140.60 141.73 139.44 141.47 1,380,316 +2.63(+1.90%)
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.