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 (%)
Nov 29, 2013 6.690 6.742 6.650 6.700 0 +0.06(+0.90%)
Nov 27, 2013 6.540 6.760 6.530 6.640 0 +0.10(+1.53%)
Nov 26, 2013 6.430 6.740 6.380 6.540 0 +0.10(+1.55%)
Nov 25, 2013 6.230 6.480 6.170 6.440 59,629 +0.21(+3.37%)
Nov 22, 2013 6.350 6.430 6.180 6.230 0 -0.13(-2.04%)
Nov 21, 2013 6.370 6.515 6.320 6.360 101,292 +0.01(+0.16%)
Nov 20, 2013 6.350 6.480 6.260 6.350 0 +0.03(+0.47%)
Nov 19, 2013 6.360 6.510 6.170 6.320 106,381 -0.06(-0.94%)
Nov 18, 2013 6.300 6.450 6.240 6.380 0 +0.09(+1.43%)
Nov 15, 2013 6.190 6.380 6.170 6.290 0 +0.09(+1.45%)
Nov 14, 2013 6.250 6.250 6.150 6.200 0 +0.11(+1.81%)
Nov 12, 2013 6.080 6.139 6.040 6.090 0 -0.03(-0.49%)
Nov 11, 2013 6.110 6.200 6.040 6.120 0 -0.02(-0.33%)
Nov 08, 2013 6.080 6.250 6.030 6.140 0 +0.05(+0.82%)
Nov 07, 2013 6.090 6.140 5.977 6.090 239,717 +0.01(+0.16%)
Nov 06, 2013 5.650 6.110 5.570 6.080 131,631 +0.45(+7.99%)
Nov 05, 2013 5.600 5.740 5.450 5.630 0 -0.02(-0.35%)
Nov 04, 2013 5.800 5.830 5.620 5.650 118,014 -0.14(-2.42%)
Nov 01, 2013 5.780 5.870 5.630 5.790 0 -0.01(-0.17%)
Oct 31, 2013 5.700 5.870 5.630 5.800 0 +0.08(+1.40%)
Oct 30, 2013 5.520 5.750 5.500 5.720 116,614 +0.19(+3.44%)
Oct 29, 2013 5.550 5.620 5.490 5.530 0 +0.01(+0.18%)
Oct 28, 2013 5.360 5.560 5.360 5.520 0 +0.15(+2.79%)
Oct 25, 2013 5.350 5.400 5.300 5.370 0 +0.03(+0.56%)
Oct 24, 2013 5.360 5.380 5.170 5.340 176,496 -0.02(-0.37%)
Oct 23, 2013 5.370 5.440 5.350 5.360 0 -0.05(-0.92%)
Oct 22, 2013 5.500 5.500 5.380 5.410 66,038 -0.08(-1.46%)
Oct 21, 2013 5.490 5.540 5.420 5.490 149,097 -0.01(-0.18%)
Oct 18, 2013 5.570 5.590 5.470 5.500 152,896 +0.00(+0.00%)
Oct 17, 2013 5.550 5.560 5.318 5.500 230,914 -0.06(-1.08%)
Oct 16, 2013 5.550 5.670 5.500 5.560 121,772 +0.02(+0.36%)
Oct 15, 2013 5.540 5.580 5.500 5.540 91,707 +0.03(+0.54%)
Oct 14, 2013 5.530 5.640 5.390 5.510 224,547 -0.07(-1.25%)
Oct 11, 2013 5.440 5.639 5.440 5.580 0 +0.11(+2.01%)
Oct 10, 2013 5.500 5.600 5.131 5.470 122,179 +0.00(+0.00%)
Oct 09, 2013 5.720 5.720 5.440 5.470 84,450 -0.24(-4.20%)
Oct 08, 2013 5.930 5.960 5.700 5.710 85,548 -0.24(-4.03%)
Oct 07, 2013 5.950 6.010 5.950 5.950 0 -0.05(-0.83%)
Oct 04, 2013 5.980 6.040 5.980 6.000 0 +0.00(+0.00%)
Oct 03, 2013 6.030 6.079 5.990 6.000 0 -0.04(-0.66%)
Oct 02, 2013 6.150 6.150 6.000 6.040 72,193 -0.12(-1.95%)
Oct 01, 2013 6.000 6.190 5.960 6.160 108,418 +0.09(+1.48%)
Sep 27, 2013 6.220 6.290 6.030 6.070 0 -0.21(-3.34%)
Sep 26, 2013 6.150 6.310 6.150 6.280 38,503 +0.11(+1.78%)
Sep 25, 2013 6.170 6.210 6.030 6.170 57,115 +0.03(+0.49%)
Sep 24, 2013 6.220 6.320 6.094 6.140 49,617 -0.07(-1.13%)
Sep 23, 2013 6.200 6.280 6.150 6.210 26,720 +0.01(+0.16%)
Sep 20, 2013 6.000 6.300 6.000 6.200 0 +0.19(+3.16%)
Sep 19, 2013 6.170 6.170 5.990 6.010 85,704 -0.16(-2.59%)
Sep 18, 2013 6.050 6.200 6.000 6.170 0 +0.05(+0.82%)
Sep 17, 2013 6.040 6.180 6.000 6.120 0 +0.08(+1.32%)
Sep 16, 2013 6.030 6.090 5.990 6.040 0 +0.02(+0.33%)
Sep 13, 2013 6.110 6.110 5.980 6.020 0 -0.07(-1.15%)
Sep 12, 2013 6.190 6.190 6.040 6.090 0 -0.08(-1.30%)
Sep 11, 2013 6.240 6.250 6.161 6.170 0 -0.07(-1.12%)
Sep 10, 2013 6.190 6.300 6.160 6.240 46,653 +0.09(+1.46%)
Sep 09, 2013 6.160 6.300 6.080 6.150 0 +0.03(+0.49%)
Sep 06, 2013 6.240 6.260 6.060 6.120 0 -0.07(-1.13%)
Sep 05, 2013 6.270 6.460 6.160 6.190 45,034 -0.08(-1.28%)
Sep 04, 2013 6.220 6.300 6.210 6.270 0 +0.06(+0.97%)
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.