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, 2023 153.11 154.15 151.52 153.93 779,990 +0.73(+0.48%)
Nov 29, 2023 153.73 153.73 151.97 153.20 798,192 +0.30(+0.19%)
Nov 28, 2023 154.01 154.16 152.48 152.91 767,024 -1.29(-0.84%)
Nov 27, 2023 153.18 154.93 153.03 154.20 769,546 +0.72(+0.47%)
Nov 24, 2023 153.87 154.70 152.85 153.48 405,985 -0.45(-0.29%)
Nov 22, 2023 153.23 156.13 153.22 153.93 782,015 +1.60(+1.05%)
Nov 21, 2023 151.71 152.94 151.25 152.33 651,954 +0.80(+0.53%)
Nov 20, 2023 152.85 153.29 151.04 151.53 814,238 -1.80(-1.17%)
Nov 17, 2023 153.84 153.93 153.03 153.33 797,479 +0.18(+0.12%)
Nov 16, 2023 153.51 154.77 152.68 153.16 827,230 -0.14(-0.09%)
Nov 15, 2023 152.49 153.44 152.32 153.29 916,946 +1.01(+0.67%)
Nov 14, 2023 150.01 152.35 149.57 152.28 813,671 +3.48(+2.34%)
Nov 13, 2023 147.31 149.10 147.23 148.80 794,590 +1.13(+0.77%)
Nov 10, 2023 146.16 147.88 145.60 147.67 768,656 +1.91(+1.31%)
Nov 09, 2023 145.91 146.67 145.14 145.76 549,396 +0.48(+0.33%)
Nov 08, 2023 146.21 147.04 144.89 145.28 802,277 -0.86(-0.59%)
Nov 07, 2023 146.86 146.86 145.49 146.13 634,760 -0.74(-0.50%)
Nov 06, 2023 147.34 148.41 146.28 146.87 1,613,340 -1.40(-0.94%)
Nov 03, 2023 145.09 148.70 145.04 148.27 1,137,511 +3.77(+2.61%)
Nov 02, 2023 144.31 145.83 144.07 144.50 909,362 +1.20(+0.84%)
Nov 01, 2023 144.27 144.54 142.24 143.30 1,359,904 +0.13(+0.09%)
Oct 31, 2023 141.76 143.51 140.57 143.17 1,067,220 +2.14(+1.52%)
Oct 30, 2023 141.18 142.42 140.34 141.03 1,160,939 +0.85(+0.60%)
Oct 27, 2023 140.31 143.16 140.06 140.18 1,048,192 +0.30(+0.21%)
Oct 26, 2023 140.97 141.62 139.60 139.88 932,929 -0.01(-0.01%)
Oct 25, 2023 139.71 140.79 139.41 139.89 1,179,907 +0.11(+0.08%)
Oct 24, 2023 140.39 140.84 138.74 139.79 1,211,314 +0.31(+0.22%)
Oct 23, 2023 137.84 140.24 137.16 139.48 1,199,337 +1.09(+0.79%)
Oct 20, 2023 140.07 140.19 138.34 138.39 825,865 -1.56(-1.12%)
Oct 19, 2023 139.98 141.87 138.94 139.95 1,361,009 +1.52(+1.09%)
Oct 18, 2023 138.01 139.48 137.80 138.44 1,102,341 -0.09(-0.06%)
Oct 17, 2023 136.61 138.96 136.05 138.53 1,179,822 +1.97(+1.44%)
Oct 16, 2023 133.41 136.76 132.74 136.56 1,602,386 +4.73(+3.59%)
Oct 13, 2023 131.74 132.58 131.20 131.83 1,362,120 -0.25(-0.19%)
Oct 12, 2023 135.77 135.77 131.58 132.07 1,120,503 -3.22(-2.38%)
Oct 11, 2023 136.06 136.29 134.06 135.29 1,144,345 -0.68(-0.50%)
Oct 10, 2023 135.28 136.63 134.82 135.97 1,006,048 +1.11(+0.82%)
Oct 09, 2023 133.74 135.26 132.95 134.86 1,229,488 +0.14(+0.10%)
Oct 06, 2023 137.15 137.59 134.20 134.72 1,624,163 -2.81(-2.05%)
Oct 05, 2023 137.96 138.62 137.25 137.53 1,011,849 -0.09(-0.06%)
Oct 04, 2023 136.76 138.07 136.13 137.62 1,009,471 +1.34(+0.98%)
Oct 03, 2023 137.52 138.46 135.71 136.28 1,351,989 -2.52(-1.81%)
Oct 02, 2023 139.08 139.86 138.16 138.80 1,209,614 -0.79(-0.57%)
Sep 29, 2023 140.34 140.92 139.39 139.59 1,015,224 +0.12(+0.08%)
Sep 28, 2023 138.21 140.24 137.27 139.47 949,303 +1.63(+1.18%)
Sep 27, 2023 137.99 138.95 136.63 137.84 1,230,573 +0.07(+0.05%)
Sep 26, 2023 137.07 138.88 137.07 137.78 1,468,045 +0.09(+0.06%)
Sep 25, 2023 138.97 139.42 137.54 137.69 1,391,376 -2.17(-1.55%)
Sep 22, 2023 141.86 142.14 139.74 139.86 1,675,441 -1.94(-1.37%)
Sep 21, 2023 145.74 147.11 141.58 141.80 2,528,983 -3.87(-2.66%)
Sep 20, 2023 146.53 148.14 145.32 145.67 1,983,845 -0.24(-0.17%)
Sep 19, 2023 144.97 146.07 144.54 145.91 1,358,128 +0.59(+0.41%)
Sep 18, 2023 146.69 147.25 144.74 145.32 1,265,878 -0.94(-0.64%)
Sep 15, 2023 147.17 147.32 146.05 146.26 1,364,514 -1.72(-1.16%)
Sep 14, 2023 145.73 148.09 145.08 147.97 980,164 +2.93(+2.02%)
Sep 13, 2023 145.21 146.22 144.28 145.04 1,180,871 -0.91(-0.62%)
Sep 12, 2023 144.25 146.04 143.52 145.94 1,109,519 +1.61(+1.11%)
Sep 11, 2023 145.98 146.32 143.84 144.34 1,327,372 -1.32(-0.90%)
Sep 08, 2023 146.03 147.14 145.38 145.65 885,062 -0.41(-0.28%)
Sep 07, 2023 145.12 146.70 144.92 146.06 1,171,003 +0.89(+0.61%)
Sep 06, 2023 146.99 147.63 145.09 145.17 1,389,062 -1.71(-1.16%)
Sep 05, 2023 151.47 151.47 146.37 146.88 1,354,526 -4.74(-3.12%)
Sep 01, 2023 152.30 153.18 150.15 151.62 888,985 +0.05(+0.03%)
Aug 31, 2023 153.44 153.51 151.53 151.57 896,598 -1.59(-1.04%)
Aug 30, 2023 151.93 153.50 151.93 153.16 700,663 +1.29(+0.85%)
Aug 29, 2023 150.45 152.00 150.45 151.87 931,512 +0.64(+0.43%)
Aug 28, 2023 151.93 152.43 150.65 151.23 967,225 -0.81(-0.53%)
Aug 25, 2023 152.37 152.61 151.57 152.03 712,962 +0.40(+0.26%)
Aug 24, 2023 151.94 152.93 151.29 151.64 537,521 -0.70(-0.46%)
Aug 23, 2023 152.10 153.21 150.85 152.34 836,058 +0.28(+0.19%)
Aug 22, 2023 151.47 152.33 150.40 152.06 960,604 +0.70(+0.46%)
Aug 21, 2023 154.71 154.98 150.27 151.35 1,408,702 -3.10(-2.01%)
Aug 18, 2023 153.99 155.43 153.70 154.45 2,444,998 -0.41(-0.26%)
Aug 17, 2023 156.98 157.41 154.47 154.86 1,270,802 -1.39(-0.89%)
Aug 16, 2023 157.23 158.06 155.80 156.26 938,026 -1.37(-0.87%)
Aug 15, 2023 156.34 158.00 156.17 157.63 925,073 +0.46(+0.29%)
Aug 14, 2023 156.04 157.20 155.65 157.17 1,270,803 +0.75(+0.48%)
Aug 11, 2023 158.93 159.05 155.57 156.42 1,199,509 -3.00(-1.88%)
Aug 10, 2023 160.15 162.10 159.13 159.42 707,539 -0.35(-0.22%)
Aug 09, 2023 160.36 160.91 159.47 159.77 761,246 -0.84(-0.52%)
Aug 08, 2023 159.82 161.34 159.48 160.61 1,120,155 +0.00(+0.00%)
Aug 07, 2023 158.86 160.81 158.49 160.61 1,054,693 +2.28(+1.44%)
Aug 04, 2023 159.43 159.78 157.81 158.33 1,028,599 -0.47(-0.29%)
Aug 03, 2023 159.24 159.89 158.27 158.80 1,280,601 -1.17(-0.73%)
Aug 02, 2023 160.98 162.11 159.95 159.97 1,136,707 -2.19(-1.35%)
Aug 01, 2023 164.23 164.37 161.91 162.16 1,416,389 -2.48(-1.50%)
Jul 31, 2023 163.59 165.43 163.35 164.64 2,973,867 +1.37(+0.84%)
Jul 28, 2023 167.09 167.78 162.85 163.27 945,637 -2.67(-1.61%)
Jul 27, 2023 164.34 166.96 164.07 165.94 928,239 +1.21(+0.73%)
Jul 26, 2023 163.76 164.91 162.84 164.74 904,872 +1.17(+0.71%)
Jul 25, 2023 164.96 165.75 162.89 163.57 1,060,502 -2.20(-1.33%)
Jul 24, 2023 166.55 167.02 164.89 165.77 1,116,931 -0.28(-0.17%)
Jul 21, 2023 168.67 168.67 166.02 166.05 1,170,622 -1.76(-1.05%)
Jul 20, 2023 167.60 168.44 166.33 167.81 1,028,762 +0.71(+0.43%)
Jul 19, 2023 166.38 167.69 165.48 167.10 928,112 +1.33(+0.80%)
Jul 18, 2023 163.18 166.09 161.85 165.78 975,963 +0.82(+0.50%)
Jul 17, 2023 163.60 165.42 163.59 164.96 875,414 +1.76(+1.08%)
Jul 14, 2023 164.21 164.21 162.37 163.19 971,099 -0.99(-0.61%)
Jul 13, 2023 163.31 165.01 162.88 164.19 941,674 +1.56(+0.96%)
Jul 12, 2023 163.11 163.74 162.22 162.63 1,056,321 +0.29(+0.18%)
Jul 11, 2023 162.55 163.10 161.78 162.34 872,518 +0.59(+0.37%)
Jul 10, 2023 159.48 162.28 159.34 161.74 1,129,360 +2.44(+1.53%)
Jul 07, 2023 158.56 160.71 157.83 159.31 952,184 -0.64(-0.40%)
Jul 06, 2023 159.58 160.33 158.22 159.95 1,204,505 -0.82(-0.51%)
Jul 05, 2023 162.77 163.65 160.66 160.77 1,483,136 -2.44(-1.49%)
Jul 03, 2023 162.58 164.11 161.82 163.21 647,424 +0.36(+0.22%)
Jun 30, 2023 161.07 163.41 161.07 162.84 1,185,263 +1.73(+1.08%)
Jun 29, 2023 158.07 161.38 158.07 161.11 1,132,739 +3.17(+2.01%)
Jun 28, 2023 158.72 158.81 157.44 157.94 1,204,009 -1.31(-0.82%)
Jun 27, 2023 157.32 159.55 156.71 159.25 1,161,081 +1.75(+1.11%)
Jun 26, 2023 157.53 158.33 155.51 157.49 1,687,640 +0.28(+0.18%)
Jun 23, 2023 157.12 161.35 156.04 157.21 2,597,870 -0.81(-0.51%)
Jun 22, 2023 156.92 160.91 155.11 158.02 3,087,554 -4.17(-2.57%)
Jun 21, 2023 161.22 163.52 160.87 162.19 1,555,907 +0.57(+0.36%)
Jun 20, 2023 161.86 162.87 160.91 161.62 1,133,554 -0.18(-0.11%)
Jun 16, 2023 163.24 163.78 161.09 161.80 1,977,185 -0.83(-0.51%)
Jun 15, 2023 163.65 164.70 162.47 162.63 1,213,588 -0.76(-0.47%)
Jun 14, 2023 162.55 164.44 162.16 163.39 1,288,716 +1.56(+0.96%)
Jun 13, 2023 161.10 162.41 160.73 161.83 1,096,163 +1.03(+0.64%)
Jun 12, 2023 158.56 160.96 158.45 160.80 1,141,785 +2.99(+1.90%)
Jun 09, 2023 159.26 160.40 157.70 157.81 1,072,350 -1.41(-0.89%)
Jun 08, 2023 159.67 160.43 158.52 159.22 1,197,831 -1.01(-0.63%)
Jun 07, 2023 159.34 160.80 158.93 160.23 1,325,742 +1.30(+0.82%)
Jun 06, 2023 156.35 159.29 155.65 158.94 1,541,616 +1.98(+1.26%)
Jun 05, 2023 159.28 159.83 156.84 156.96 1,416,118 -2.92(-1.83%)
Jun 02, 2023 158.33 160.26 157.48 159.88 1,151,099 +2.25(+1.43%)
Jun 01, 2023 155.90 158.19 154.69 157.63 1,363,427 +3.13(+2.03%)
May 31, 2023 156.08 156.53 153.99 154.50 2,021,250 -1.81(-1.16%)
May 30, 2023 157.42 157.83 155.99 156.31 1,030,463 -0.88(-0.56%)
May 26, 2023 157.43 159.62 156.43 157.19 1,189,232 +0.24(+0.15%)
May 25, 2023 157.20 158.07 156.03 156.95 1,242,779 +0.56(+0.36%)
May 24, 2023 156.51 158.21 155.91 156.39 1,317,283 -0.11(-0.07%)
May 23, 2023 156.44 157.26 155.57 156.50 1,319,541 -0.64(-0.41%)
May 22, 2023 157.69 159.28 156.94 157.14 1,189,617 -0.18(-0.11%)
May 19, 2023 158.63 159.27 156.47 157.32 1,664,164 -0.71(-0.45%)
May 18, 2023 154.97 158.19 154.68 158.03 2,077,285 +3.36(+2.17%)
May 17, 2023 150.31 154.83 149.75 154.67 1,971,821 +5.39(+3.61%)
May 16, 2023 147.84 149.53 146.68 149.28 1,623,436 +1.24(+0.84%)
May 15, 2023 145.51 148.08 144.68 148.04 1,248,377 +3.25(+2.25%)
May 12, 2023 142.87 145.13 142.87 144.78 1,482,099 +1.50(+1.05%)
May 11, 2023 145.08 145.34 142.58 143.28 1,530,918 -2.00(-1.38%)
May 10, 2023 146.74 147.20 144.07 145.28 1,382,034 -1.24(-0.84%)
May 09, 2023 146.05 147.71 146.00 146.52 928,032 +0.09(+0.06%)
May 08, 2023 148.94 150.05 146.07 146.43 1,791,557 -2.78(-1.86%)
May 05, 2023 149.43 150.27 148.18 149.21 1,257,450 +0.17(+0.11%)
May 04, 2023 147.66 149.19 147.31 149.04 1,031,508 +1.41(+0.96%)
May 03, 2023 148.04 148.34 146.70 147.63 1,492,145 -0.35(-0.24%)
May 02, 2023 147.62 148.84 145.37 147.98 1,169,769 +0.56(+0.38%)
May 01, 2023 147.06 148.33 146.60 147.43 1,582,623 -0.65(-0.44%)
Apr 28, 2023 147.55 148.55 146.87 148.08 758,931 +0.71(+0.48%)
Apr 27, 2023 145.59 147.47 144.48 147.37 769,211 +2.61(+1.80%)
Apr 26, 2023 143.10 145.49 143.03 144.75 1,262,848 +2.01(+1.41%)
Apr 25, 2023 145.74 145.74 142.20 142.75 1,232,391 -2.74(-1.88%)
Apr 24, 2023 148.15 148.39 144.79 145.49 1,154,878 -2.51(-1.70%)
Apr 21, 2023 146.60 148.02 146.48 148.00 1,075,424 +1.87(+1.28%)
Apr 20, 2023 147.50 147.65 145.38 146.13 926,260 -1.58(-1.07%)
Apr 19, 2023 147.99 148.36 147.41 147.71 862,793 -0.25(-0.17%)
Apr 18, 2023 148.59 149.34 147.91 147.96 755,585 +0.06(+0.04%)
Apr 17, 2023 149.25 149.78 146.83 147.90 1,022,663 -0.65(-0.44%)
Apr 14, 2023 149.35 150.77 148.40 148.56 766,252 -1.02(-0.68%)
Apr 13, 2023 148.93 149.91 148.35 149.58 1,201,990 +1.69(+1.14%)
Apr 12, 2023 150.37 150.91 147.76 147.89 1,499,574 -1.70(-1.13%)
Apr 11, 2023 147.69 150.53 147.63 149.59 1,538,483 +1.93(+1.31%)
Apr 10, 2023 145.43 147.68 145.30 147.66 1,738,965 +1.75(+1.20%)
Apr 06, 2023 147.94 147.94 145.36 145.91 1,315,569 -2.09(-1.42%)
Apr 05, 2023 147.88 148.51 146.82 148.00 1,350,747 -0.03(-0.02%)
Apr 04, 2023 148.91 149.62 147.67 148.03 1,463,925 -0.77(-0.52%)
Apr 03, 2023 149.59 150.26 147.94 148.80 1,827,880 -1.23(-0.82%)
Mar 31, 2023 149.59 150.75 149.01 150.03 1,414,166 +1.24(+0.83%)
Mar 30, 2023 149.49 150.12 148.02 148.79 1,352,907 -0.76(-0.51%)
Mar 29, 2023 149.89 150.22 148.63 149.56 1,230,735 +0.19(+0.13%)
Mar 28, 2023 148.99 150.32 148.13 149.36 1,263,562 +0.65(+0.44%)
Mar 27, 2023 148.79 149.91 147.32 148.72 1,634,468 +1.18(+0.80%)
Mar 24, 2023 146.46 147.78 144.96 147.54 1,663,295 +1.99(+1.37%)
Mar 23, 2023 146.82 148.59 142.87 145.54 2,766,888 -0.51(-0.35%)
Mar 22, 2023 146.69 149.04 146.06 146.06 1,811,255 -1.33(-0.91%)
Mar 21, 2023 146.97 148.61 146.54 147.39 1,348,229 +1.74(+1.19%)
Mar 20, 2023 143.78 146.44 143.78 145.65 1,551,377 +2.06(+1.43%)
Mar 17, 2023 145.88 146.12 142.69 143.59 4,832,829 -1.80(-1.24%)
Mar 16, 2023 142.00 146.13 141.69 145.39 1,310,248 +2.51(+1.76%)
Mar 15, 2023 141.42 143.39 140.62 142.88 1,988,012 +0.17(+0.12%)
Mar 14, 2023 142.88 145.00 141.22 142.70 2,136,846 +1.51(+1.07%)
Mar 13, 2023 138.11 142.58 138.11 141.19 2,019,492 +1.98(+1.42%)
Mar 10, 2023 140.12 141.83 138.67 139.21 1,110,624 -0.67(-0.48%)
Mar 09, 2023 141.62 142.62 139.69 139.88 1,123,352 -1.04(-0.73%)
Mar 08, 2023 141.75 141.75 139.17 140.91 860,310 -0.77(-0.55%)
Mar 07, 2023 143.62 144.85 141.38 141.69 1,167,392 -1.68(-1.17%)
Mar 06, 2023 142.77 143.76 142.36 143.37 1,103,318 +0.90(+0.63%)
Mar 03, 2023 142.28 143.36 141.66 142.47 1,159,152 +0.19(+0.14%)
Mar 02, 2023 138.73 142.54 138.27 142.28 1,082,438 +3.38(+2.43%)
Mar 01, 2023 137.78 139.19 137.06 138.90 1,004,714 +0.64(+0.46%)
Feb 28, 2023 138.16 138.91 137.55 138.26 1,228,013 +0.31(+0.22%)
Feb 27, 2023 140.21 140.48 137.72 137.95 955,394 -1.80(-1.29%)
Feb 24, 2023 141.91 142.88 139.42 139.75 1,181,970 -3.63(-2.53%)
Feb 23, 2023 144.20 144.96 142.75 143.38 1,129,599 -0.61(-0.42%)
Feb 22, 2023 143.67 145.00 142.01 143.99 1,265,981 +1.03(+0.72%)
Feb 21, 2023 141.66 143.30 140.84 142.95 1,560,052 +1.69(+1.20%)
Feb 17, 2023 140.54 142.19 139.84 141.26 1,471,463 +0.32(+0.23%)
Feb 16, 2023 140.66 142.84 140.66 140.94 1,351,409 -0.87(-0.61%)
Feb 15, 2023 141.11 141.85 140.19 141.81 1,301,297 +0.34(+0.24%)
Feb 14, 2023 143.02 143.18 140.57 141.47 1,281,981 -1.48(-1.03%)
Feb 13, 2023 142.55 143.70 139.37 142.95 1,148,811 +0.79(+0.56%)
Feb 10, 2023 142.62 143.11 141.52 142.16 1,192,794 -0.72(-0.50%)
Feb 09, 2023 144.46 145.75 142.47 142.88 927,910 -0.67(-0.46%)
Feb 08, 2023 143.79 144.68 142.90 143.54 720,638 -1.10(-0.76%)
Feb 07, 2023 143.78 144.94 142.77 144.65 686,827 -0.19(-0.13%)
Feb 06, 2023 142.63 144.90 142.63 144.84 1,062,384 +2.29(+1.61%)
Feb 03, 2023 141.66 143.68 140.83 142.55 761,504 -0.48(-0.34%)
Feb 02, 2023 143.34 144.32 141.94 143.03 1,462,602 +0.83(+0.58%)
Feb 01, 2023 143.12 143.58 139.18 142.20 1,252,070 -0.88(-0.62%)
Jan 31, 2023 141.84 143.28 141.54 143.08 2,317,079 +1.02(+0.72%)
Jan 30, 2023 143.12 144.62 141.93 142.06 919,726 -1.40(-0.98%)
Jan 27, 2023 145.04 145.04 142.97 143.47 881,404 -0.90(-0.62%)
Jan 26, 2023 143.31 144.68 143.25 144.37 829,922 +1.47(+1.03%)
Jan 25, 2023 140.42 143.02 140.04 142.90 902,577 +1.74(+1.23%)
Jan 24, 2023 143.52 143.52 140.69 141.15 972,329 -2.05(-1.43%)
Jan 23, 2023 142.98 143.55 142.13 143.20 674,550 +0.70(+0.49%)
Jan 20, 2023 141.15 142.71 140.49 142.51 877,616 +1.92(+1.37%)
Jan 19, 2023 141.43 141.84 140.45 140.58 1,233,383 -1.05(-0.74%)
Jan 18, 2023 144.74 144.92 141.18 141.64 839,733 -2.45(-1.70%)
Jan 17, 2023 144.06 144.96 143.62 144.08 753,297 -0.76(-0.53%)
Jan 13, 2023 142.96 144.97 142.39 144.85 672,059 +1.06(+0.74%)
Jan 12, 2023 145.19 145.74 143.32 143.78 1,331,232 -0.92(-0.63%)
Jan 11, 2023 145.82 147.05 144.08 144.70 1,476,182 -0.64(-0.44%)
Jan 10, 2023 143.49 145.72 143.21 145.34 1,559,095 +2.14(+1.49%)
Jan 09, 2023 141.17 143.54 141.11 143.20 1,487,588 +2.25(+1.60%)
Jan 06, 2023 138.56 141.28 138.46 140.95 1,492,225 +2.57(+1.86%)
Jan 05, 2023 137.56 138.91 136.20 138.38 1,385,615 +1.22(+0.89%)
Jan 04, 2023 134.74 137.67 134.10 137.16 1,282,164 +2.94(+2.19%)
Jan 03, 2023 134.01 134.43 132.27 134.22 1,282,304 +1.56(+1.18%)
Dec 30, 2022 133.89 134.01 131.84 132.66 834,378 -1.68(-1.25%)
Dec 29, 2022 133.86 134.65 133.44 134.33 704,510 +1.21(+0.91%)
Dec 28, 2022 132.53 134.04 132.29 133.13 950,576 +1.04(+0.78%)
Dec 27, 2022 133.24 133.49 131.56 132.09 847,796 -1.06(-0.79%)
Dec 23, 2022 131.75 133.63 130.74 133.15 687,447 +1.47(+1.11%)
Dec 22, 2022 132.17 132.52 130.62 131.68 876,419 -1.19(-0.89%)
Dec 21, 2022 134.83 135.16 132.83 132.87 1,032,879 -1.12(-0.84%)
Dec 20, 2022 132.59 134.63 132.44 133.99 1,439,890 +1.22(+0.92%)
Dec 19, 2022 134.32 134.94 131.87 132.77 1,982,878 -1.39(-1.04%)
Dec 16, 2022 126.64 134.93 126.49 134.16 3,859,401 -2.84(-2.07%)
Dec 15, 2022 137.12 137.47 135.12 137.00 1,654,082 -1.05(-0.76%)
Dec 14, 2022 141.35 141.45 136.66 138.05 1,344,571 -1.03(-0.74%)
Dec 13, 2022 141.45 142.07 137.79 139.08 1,493,352 +0.52(+0.37%)
Dec 12, 2022 136.94 138.60 134.74 138.56 1,430,423 +1.84(+1.35%)
Dec 09, 2022 137.40 138.40 136.60 136.72 1,015,957 -1.15(-0.83%)
Dec 08, 2022 137.55 138.56 136.83 137.87 1,317,476 +1.50(+1.10%)
Dec 07, 2022 136.93 138.69 136.25 136.38 832,241 -0.62(-0.45%)
Dec 06, 2022 137.72 138.63 135.85 137.00 1,217,900 -0.65(-0.47%)
Dec 05, 2022 138.21 138.50 136.90 137.65 969,129 -1.86(-1.33%)
Dec 02, 2022 138.06 140.25 137.22 139.51 900,474 -0.16(-0.12%)
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.