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 )

140.34 USD +1.78 (+1.28%)
Streaming Delayed Price Updated: 12:50 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 117.67 119.28 117.25 118.44 803,400 +0.98(+0.83%)
Nov 27, 2019 117.75 118.22 117.25 117.46 885,900 +0.26(+0.22%)
Nov 26, 2019 115.79 117.30 115.43 117.20 1,578,446 +1.54(+1.33%)
Nov 25, 2019 115.26 116.35 114.71 115.66 894,331 +0.99(+0.86%)
Nov 22, 2019 113.84 114.86 112.94 114.67 645,600 +1.18(+1.04%)
Nov 21, 2019 115.13 115.27 113.21 113.49 696,197 -1.26(-1.10%)
Nov 20, 2019 113.68 115.20 113.48 114.75 908,459 +1.26(+1.11%)
Nov 19, 2019 113.44 113.91 112.89 113.49 1,020,863 +0.21(+0.19%)
Nov 18, 2019 112.45 114.01 112.29 113.28 2,205,489 +0.68(+0.60%)
Nov 15, 2019 112.95 113.18 111.97 112.60 1,256,200 +0.13(+0.12%)
Nov 14, 2019 112.51 113.57 112.11 112.47 613,438 -0.11(-0.10%)
Nov 13, 2019 112.00 112.93 111.55 112.58 897,916 +0.14(+0.12%)
Nov 12, 2019 114.34 114.68 109.75 112.44 931,847 -1.90(-1.66%)
Nov 11, 2019 114.18 114.95 113.77 114.34 921,913 -0.57(-0.50%)
Nov 08, 2019 113.36 114.91 113.25 114.91 988,900 +1.43(+1.26%)
Nov 07, 2019 113.28 113.78 112.82 113.48 926,904 +0.69(+0.61%)
Nov 06, 2019 112.97 113.04 111.81 112.79 837,128 +0.02(+0.02%)
Nov 05, 2019 110.90 113.12 110.66 112.77 1,150,224 +1.82(+1.64%)
Nov 04, 2019 112.19 112.50 110.71 110.95 1,049,548 -1.22(-1.09%)
Nov 01, 2019 112.64 113.43 112.13 112.17 822,700 -0.10(-0.09%)
Oct 31, 2019 113.17 113.66 111.94 112.27 865,102 -0.72(-0.64%)
Oct 30, 2019 113.38 113.92 111.49 112.99 1,146,652 -0.76(-0.67%)
Oct 29, 2019 113.22 113.90 111.92 113.75 1,666,076 +2.40(+2.16%)
Oct 28, 2019 112.55 113.23 111.31 111.35 867,011 -1.02(-0.91%)
Oct 25, 2019 110.10 112.71 110.10 112.37 1,101,900 +1.96(+1.78%)
Oct 24, 2019 110.71 111.33 109.59 110.41 1,229,166 +0.01(+0.01%)
Oct 23, 2019 108.85 110.43 108.58 110.40 1,196,336 +1.58(+1.45%)
Oct 22, 2019 110.29 110.68 108.57 108.82 1,193,949 -1.34(-1.22%)
Oct 21, 2019 110.47 111.52 110.00 110.16 1,025,355 -0.29(-0.26%)
Oct 18, 2019 109.40 110.72 109.15 110.45 1,195,600 +1.31(+1.20%)
Oct 17, 2019 110.49 110.49 109.09 109.14 1,013,198 -0.86(-0.78%)
Oct 16, 2019 110.32 111.02 109.70 110.00 1,154,205 -0.29(-0.26%)
Oct 15, 2019 110.66 110.91 109.81 110.29 1,290,154 -0.16(-0.14%)
Oct 14, 2019 112.75 112.82 110.39 110.45 1,113,619 -2.59(-2.29%)
Oct 11, 2019 113.05 114.13 112.82 113.04 1,430,800 +1.01(+0.90%)
Oct 10, 2019 112.62 113.16 111.59 112.03 2,225,185 -0.44(-0.39%)
Oct 09, 2019 113.37 113.60 112.16 112.47 2,035,124 -1.47(-1.29%)
Oct 08, 2019 115.21 115.59 113.91 113.94 1,504,678 -1.85(-1.60%)
Oct 07, 2019 116.21 116.41 115.29 115.79 1,210,944 -0.63(-0.54%)
Oct 04, 2019 115.24 116.54 115.23 116.42 1,329,700 +0.97(+0.84%)
Oct 03, 2019 115.80 116.51 113.98 115.45 1,800,279 -0.41(-0.35%)
Oct 02, 2019 116.11 116.60 114.05 115.86 2,908,381 -1.15(-0.98%)
Oct 01, 2019 118.28 118.87 116.31 117.01 1,736,283 -1.21(-1.02%)
Sep 30, 2019 116.80 118.60 116.80 118.22 1,379,076 +1.86(+1.60%)
Sep 27, 2019 116.68 117.35 115.54 116.36 1,113,000 -0.08(-0.07%)
Sep 26, 2019 118.03 118.39 115.64 116.44 1,219,644 -2.06(-1.74%)
Sep 25, 2019 118.00 119.14 117.71 118.50 1,562,217 +0.68(+0.58%)
Sep 24, 2019 119.85 121.13 117.38 117.82 2,470,447 -1.37(-1.15%)
Sep 23, 2019 119.70 120.03 118.40 119.19 1,541,928 -0.61(-0.51%)
Sep 20, 2019 120.61 121.55 119.05 119.80 1,980,100 -0.88(-0.73%)
Sep 19, 2019 122.02 123.91 120.44 120.68 4,353,623 -6.45(-5.07%)
Sep 18, 2019 126.45 127.60 126.36 127.13 1,533,671 +1.13(+0.90%)
Sep 17, 2019 127.29 127.94 124.83 126.00 1,333,009 -0.91(-0.72%)
Sep 16, 2019 126.24 128.07 126.07 126.91 1,282,355 -0.43(-0.34%)
Sep 13, 2019 126.23 128.41 125.96 127.34 1,088,100 +1.28(+1.02%)
Sep 12, 2019 127.08 127.46 125.97 126.06 1,044,756 -1.14(-0.90%)
Sep 11, 2019 127.45 127.99 126.47 127.20 977,076 +0.25(+0.20%)
Sep 10, 2019 126.79 127.16 124.93 126.95 1,048,957 -0.62(-0.49%)
Sep 09, 2019 125.87 127.71 125.07 127.57 1,166,557 +2.09(+1.67%)
Sep 06, 2019 124.68 127.61 124.46 125.48 1,812,400 +1.42(+1.14%)
Sep 05, 2019 123.17 124.78 121.83 124.06 1,020,000 +1.94(+1.59%)
Sep 04, 2019 120.04 122.92 119.63 122.12 1,200,505 +2.60(+2.18%)
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.