Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrols Rstrnt Group (NQ: TAST )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 (%)
Oct 31, 2022 1.660 1.760 1.650 1.750 115,210 +0.07(+4.17%)
Oct 28, 2022 1.720 1.760 1.665 1.680 63,352 -0.02(-1.18%)
Oct 27, 2022 1.670 1.710 1.650 1.700 95,774 +0.05(+3.03%)
Oct 26, 2022 1.630 1.700 1.620 1.650 81,487 +0.04(+2.48%)
Oct 25, 2022 1.520 1.630 1.520 1.610 67,024 +0.11(+7.33%)
Oct 24, 2022 1.570 1.570 1.480 1.500 98,691 -0.03(-1.96%)
Oct 21, 2022 1.600 1.605 1.520 1.530 83,666 -0.08(-4.97%)
Oct 20, 2022 1.620 1.640 1.560 1.610 124,831 +0.00(+0.00%)
Oct 19, 2022 1.570 1.690 1.560 1.610 229,380 +0.01(+0.63%)
Oct 18, 2022 1.590 1.670 1.590 1.600 160,372 +0.04(+2.56%)
Oct 17, 2022 1.570 1.700 1.560 1.560 231,258 -0.01(-0.64%)
Oct 14, 2022 1.530 1.575 1.530 1.570 146,283 +0.03(+1.95%)
Oct 13, 2022 1.500 1.550 1.480 1.540 124,678 +0.01(+0.65%)
Oct 12, 2022 1.580 1.590 1.450 1.530 88,649 -0.06(-3.77%)
Oct 11, 2022 1.600 1.670 1.550 1.590 225,300 -0.03(-1.85%)
Oct 10, 2022 1.670 1.680 1.580 1.620 152,285 -0.03(-1.82%)
Oct 07, 2022 1.630 1.705 1.620 1.650 89,439 -0.03(-1.79%)
Oct 06, 2022 1.770 1.825 1.680 1.680 539,606 -0.09(-5.08%)
Oct 05, 2022 1.780 1.790 1.740 1.770 154,406 -0.02(-1.12%)
Oct 04, 2022 1.730 1.810 1.705 1.790 171,212 +0.12(+7.19%)
Oct 03, 2022 1.670 1.700 1.590 1.670 168,654 +0.04(+2.45%)
Sep 30, 2022 1.610 1.705 1.590 1.630 243,241 +0.04(+2.52%)
Sep 29, 2022 1.638 1.638 1.535 1.590 60,716 -0.02(-1.24%)
Sep 28, 2022 1.480 1.650 1.480 1.610 143,319 +0.14(+9.52%)
Sep 27, 2022 1.480 1.540 1.420 1.470 103,365 +0.03(+2.08%)
Sep 26, 2022 1.580 1.640 1.440 1.440 139,496 -0.15(-9.43%)
Sep 23, 2022 1.710 1.710 1.575 1.590 119,894 -0.09(-5.36%)
Sep 22, 2022 1.730 1.730 1.650 1.680 88,841 -0.08(-4.55%)
Sep 21, 2022 1.840 1.872 1.750 1.760 94,597 -0.05(-2.76%)
Sep 20, 2022 1.820 1.870 1.810 1.810 41,567 -0.05(-2.69%)
Sep 19, 2022 1.820 1.880 1.800 1.860 91,775 +0.04(+2.20%)
Sep 16, 2022 1.960 1.960 1.790 1.820 391,190 -0.15(-7.61%)
Sep 15, 2022 1.990 2.090 1.925 1.970 145,510 -0.03(-1.50%)
Sep 14, 2022 2.090 2.110 1.990 2.000 120,908 -0.13(-6.10%)
Sep 13, 2022 2.180 2.180 2.070 2.130 82,100 -0.09(-4.05%)
Sep 12, 2022 2.100 2.240 2.070 2.220 122,918 +0.15(+7.25%)
Sep 09, 2022 2.040 2.110 2.015 2.070 139,838 +0.02(+0.98%)
Sep 08, 2022 1.980 2.060 1.950 2.050 52,263 +0.09(+4.59%)
Sep 07, 2022 2.070 2.110 1.900 1.960 108,570 -0.11(-5.31%)
Sep 06, 2022 2.030 2.070 1.960 2.070 90,395 +0.08(+4.02%)
Sep 02, 2022 2.120 2.137 1.950 1.990 181,568 -0.11(-5.24%)
Sep 01, 2022 2.200 2.210 2.050 2.100 114,221 -0.10(-4.55%)
Aug 31, 2022 2.270 2.320 2.130 2.200 136,080 -0.08(-3.51%)
Aug 30, 2022 2.320 2.320 2.220 2.280 99,917 +0.00(+0.00%)
Aug 29, 2022 2.250 2.290 2.205 2.280 54,710 +0.03(+1.33%)
Aug 26, 2022 2.290 2.367 2.220 2.250 40,673 -0.06(-2.60%)
Aug 25, 2022 2.360 2.370 2.240 2.310 72,444 -0.01(-0.43%)
Aug 24, 2022 2.400 2.440 2.295 2.320 159,690 -0.08(-3.33%)
Aug 23, 2022 2.260 2.400 2.235 2.400 160,342 +0.15(+6.67%)
Aug 22, 2022 2.400 2.400 2.180 2.250 102,902 -0.12(-5.06%)
Aug 19, 2022 2.350 2.400 2.285 2.370 86,789 -0.03(-1.25%)
Aug 18, 2022 2.270 2.420 2.235 2.400 131,200 +0.16(+7.14%)
Aug 17, 2022 2.200 2.300 2.130 2.240 124,364 +0.05(+2.28%)
Aug 16, 2022 2.250 2.280 2.170 2.190 120,902 -0.09(-3.95%)
Aug 15, 2022 2.290 2.300 2.210 2.280 79,829 -0.03(-1.30%)
Aug 12, 2022 2.390 2.440 2.240 2.310 190,506 -0.03(-1.28%)
Aug 11, 2022 2.340 2.490 2.110 2.340 273,142 -0.11(-4.49%)
Aug 10, 2022 2.480 2.690 2.400 2.450 244,078 +0.04(+1.66%)
Aug 09, 2022 2.440 2.450 2.330 2.410 122,001 -0.02(-0.82%)
Aug 08, 2022 2.360 2.470 2.330 2.430 106,160 +0.09(+3.85%)
Aug 05, 2022 2.420 2.480 2.320 2.340 107,112 -0.08(-3.31%)
Aug 04, 2022 2.630 2.670 2.390 2.420 211,824 -0.19(-7.28%)
Aug 03, 2022 2.470 2.677 2.450 2.610 266,345 +0.11(+4.40%)
Aug 02, 2022 2.430 2.565 2.360 2.500 219,280 +0.07(+2.88%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.