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 (%)
Oct 29, 2004 13.83 14.10 13.83 14.09 2,027,472 +0.28(+2.00%)
Oct 28, 2004 13.66 13.88 13.54 13.81 983,475 +0.16(+1.18%)
Oct 27, 2004 13.69 13.86 13.64 13.65 1,316,692 -0.07(-0.54%)
Oct 26, 2004 13.37 13.74 13.35 13.73 1,372,692 +0.34(+2.53%)
Oct 25, 2004 13.44 13.44 13.24 13.39 658,259 -0.12(-0.89%)
Oct 22, 2004 13.71 13.73 13.44 13.51 974,258 -0.14(-1.01%)
Oct 21, 2004 13.89 13.89 13.61 13.64 1,432,170 -0.33(-2.39%)
Oct 20, 2004 13.94 14.02 13.70 13.98 1,740,691 +0.03(+0.25%)
Oct 19, 2004 14.05 14.14 13.93 13.94 701,041 -0.11(-0.78%)
Oct 18, 2004 14.06 14.06 13.83 14.05 1,449,039 -0.06(-0.41%)
Oct 15, 2004 14.06 14.17 14.01 14.11 891,823 +0.13(+0.95%)
Oct 14, 2004 14.09 14.12 13.85 13.98 1,619,473 -0.08(-0.57%)
Oct 13, 2004 14.00 14.20 13.96 14.06 1,278,779 +0.10(+0.74%)
Oct 12, 2004 13.83 13.96 13.76 13.96 1,697,386 +0.13(+0.91%)
Oct 11, 2004 14.06 14.14 13.79 13.83 941,736 -0.23(-1.64%)
Oct 08, 2004 14.07 14.38 14.04 14.06 1,300,692 -0.04(-0.29%)
Oct 07, 2004 14.24 14.31 14.08 14.10 2,008,168 -0.14(-1.01%)
Oct 06, 2004 14.12 14.34 14.05 14.24 2,061,385 +0.16(+1.14%)
Oct 05, 2004 13.85 14.38 13.73 14.08 4,595,292 +0.45(+3.33%)
Oct 04, 2004 13.62 13.74 13.52 13.63 1,412,865 +0.12(+0.85%)
Oct 01, 2004 13.48 13.63 13.37 13.51 1,109,214 +0.10(+0.77%)
Sep 30, 2004 13.48 13.49 13.30 13.41 2,162,776 -0.04(-0.30%)
Sep 29, 2004 13.66 13.66 13.44 13.45 2,690,253 +0.23(+1.74%)
Sep 28, 2004 13.20 13.27 12.85 13.22 2,418,776 -0.02(-0.17%)
Sep 27, 2004 13.21 13.32 13.04 13.24 2,180,168 -0.06(-0.43%)
Sep 24, 2004 13.00 13.41 12.97 13.30 3,517,034 +0.36(+2.75%)
Sep 23, 2004 12.23 13.08 12.22 12.94 6,242,070 +0.76(+6.28%)
Sep 22, 2004 12.36 12.36 12.16 12.18 2,782,601 -0.18(-1.49%)
Sep 21, 2004 12.06 12.36 12.02 12.36 1,314,605 +0.29(+2.43%)
Sep 20, 2004 12.03 12.16 11.96 12.07 914,084 -0.03(-0.24%)
Sep 17, 2004 12.22 12.25 12.07 12.10 1,021,562 -0.08(-0.66%)
Sep 16, 2004 12.06 12.22 12.05 12.18 609,215 +0.15(+1.24%)
Sep 15, 2004 12.13 12.13 12.01 12.03 843,128 -0.07(-0.57%)
Sep 14, 2004 12.12 12.14 12.02 12.10 751,302 -0.02(-0.14%)
Sep 13, 2004 12.01 12.12 12.01 12.12 906,606 +0.04(+0.33%)
Sep 10, 2004 12.20 12.21 12.02 12.07 1,672,517 -0.17(-1.36%)
Sep 09, 2004 12.30 12.43 12.20 12.24 1,035,127 +0.01(+0.05%)
Sep 08, 2004 12.21 12.35 12.19 12.24 748,171 -0.01(-0.09%)
Sep 07, 2004 12.20 12.25 12.14 12.25 1,025,388 +0.05(+0.42%)
Sep 03, 2004 12.05 12.26 12.00 12.20 894,432 +0.17(+1.43%)
Sep 02, 2004 12.20 12.20 11.69 12.02 3,929,033 -0.17(-1.37%)
Sep 01, 2004 12.10 12.20 11.98 12.19 1,082,779 +0.11(+0.90%)
Aug 31, 2004 12.13 12.13 12.00 12.08 1,048,518 -0.01(-0.10%)
Aug 30, 2004 12.24 12.24 12.07 12.09 1,026,953 -0.14(-1.17%)
Aug 27, 2004 12.16 12.28 12.13 12.24 1,041,040 +0.12(+1.00%)
Aug 26, 2004 12.19 12.20 12.05 12.12 1,691,125 -0.09(-0.71%)
Aug 25, 2004 11.94 12.26 11.79 12.20 2,784,514 +0.22(+1.82%)
Aug 24, 2004 11.76 12.02 11.75 11.98 2,166,950 +0.26(+2.26%)
Aug 23, 2004 11.60 11.75 11.60 11.72 1,580,169 +0.09(+0.74%)
Aug 20, 2004 11.30 11.66 11.29 11.63 2,011,299 +0.26(+2.33%)
Aug 19, 2004 11.44 11.50 11.34 11.37 1,069,040 -0.15(-1.30%)
Aug 18, 2004 11.32 11.53 11.27 11.52 937,214 +0.21(+1.88%)
Aug 17, 2004 11.33 11.55 11.29 11.30 1,399,126 -0.02(-0.20%)
Aug 16, 2004 11.14 11.38 11.11 11.33 1,396,518 +0.16(+1.44%)
Aug 13, 2004 11.21 11.36 11.10 11.17 1,546,256 +0.01(+0.10%)
Aug 12, 2004 11.30 11.30 11.10 11.15 2,893,905 -0.29(-2.51%)
Aug 11, 2004 11.56 11.56 11.40 11.44 1,624,343 -0.15(-1.29%)
Aug 10, 2004 11.57 11.68 11.53 11.59 1,199,127 +0.02(+0.15%)
Aug 09, 2004 11.53 11.67 11.51 11.57 816,693 +0.01(+0.10%)
Aug 06, 2004 11.62 11.63 11.47 11.56 2,196,168 -0.14(-1.18%)
Aug 05, 2004 12.10 12.11 11.62 11.70 2,953,557 -0.47(-3.83%)
Aug 04, 2004 12.13 12.18 11.92 12.17 1,077,040 -0.02(-0.19%)
Aug 03, 2004 12.35 12.35 12.09 12.19 1,452,170 -0.11(-0.89%)
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.