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 (%)
Dec 31, 2020 6.280 6.280 6.280 596,020 +0.09(+1.45%)
Dec 30, 2020 6.320 6.570 6.150 6.190 596,020 -0.14(-2.21%)
Dec 29, 2020 6.420 6.460 6.260 6.330 189,860 -0.05(-0.78%)
Dec 28, 2020 6.480 6.535 6.330 6.380 231,348 -0.04(-0.62%)
Dec 24, 2020 6.360 6.480 6.300 6.420 88,800 +0.05(+0.78%)
Dec 23, 2020 6.250 6.530 6.210 6.370 263,290 +0.13(+2.08%)
Dec 22, 2020 6.290 6.480 6.140 6.240 268,780 -0.06(-0.95%)
Dec 21, 2020 6.320 6.700 6.160 6.300 389,525 -0.30(-4.55%)
Dec 18, 2020 6.680 6.860 6.590 6.600 638,600 -0.03(-0.45%)
Dec 17, 2020 6.570 6.640 6.400 6.630 235,664 +0.11(+1.69%)
Dec 16, 2020 6.650 6.753 6.510 6.520 215,901 -0.12(-1.81%)
Dec 15, 2020 6.600 6.670 6.330 6.640 446,393 +0.08(+1.22%)
Dec 14, 2020 6.840 6.940 6.540 6.560 217,923 -0.27(-3.95%)
Dec 11, 2020 6.860 7.070 6.780 6.830 295,100 -0.11(-1.59%)
Dec 10, 2020 7.130 7.270 6.910 6.940 381,131 -0.23(-3.21%)
Dec 09, 2020 7.210 7.480 7.120 7.170 487,196 -0.01(-0.14%)
Dec 08, 2020 7.070 7.330 6.920 7.180 594,788 -0.05(-0.69%)
Dec 07, 2020 6.920 7.300 6.910 7.230 730,181 +0.29(+4.18%)
Dec 04, 2020 6.990 7.157 6.915 6.940 547,100 -0.04(-0.57%)
Dec 03, 2020 6.350 7.110 6.350 6.980 1,107,174 +0.63(+9.92%)
Dec 02, 2020 6.390 6.480 6.120 6.350 519,471 -0.07(-1.09%)
Dec 01, 2020 6.820 6.980 6.400 6.420 954,983 -0.38(-5.59%)
Nov 30, 2020 6.740 6.875 6.620 6.800 597,217 +0.08(+1.19%)
Nov 27, 2020 6.570 6.830 6.530 6.720 378,200 +0.17(+2.60%)
Nov 25, 2020 6.430 6.620 6.280 6.550 480,200 +0.04(+0.61%)
Nov 24, 2020 6.180 6.560 6.160 6.510 1,059,000 +0.49(+8.14%)
Nov 23, 2020 6.150 6.290 5.920 6.020 616,951 -0.06(-0.99%)
Nov 20, 2020 5.860 6.170 5.810 6.080 674,700 +0.53(+9.55%)
Nov 19, 2020 5.320 5.610 5.320 5.550 604,042 +0.17(+3.16%)
Nov 18, 2020 5.310 5.640 5.310 5.380 1,062,897 +0.13(+2.48%)
Nov 17, 2020 5.290 5.340 5.200 5.250 847,597 -0.10(-1.87%)
Nov 16, 2020 5.390 5.620 5.240 5.350 800,394 +0.13(+2.49%)
Nov 13, 2020 5.300 5.350 5.080 5.220 372,900 +0.01(+0.19%)
Nov 12, 2020 5.390 5.390 5.130 5.210 848,014 -0.22(-4.05%)
Nov 11, 2020 5.780 5.790 5.370 5.430 504,838 -0.32(-5.57%)
Nov 10, 2020 5.750 5.870 5.565 5.750 560,604 +0.06(+1.05%)
Nov 09, 2020 5.600 6.190 5.580 5.690 863,976 +0.38(+7.16%)
Nov 06, 2020 5.560 5.600 5.300 5.310 408,300 -0.24(-4.32%)
Nov 05, 2020 6.300 6.300 5.195 5.550 1,021,154 -0.73(-11.62%)
Nov 04, 2020 6.090 6.450 6.000 6.280 214,649 +0.05(+0.80%)
Nov 03, 2020 6.140 6.318 6.000 6.230 196,742 +0.17(+2.81%)
Nov 02, 2020 5.910 6.190 5.870 6.060 153,999 +0.21(+3.59%)
Oct 30, 2020 6.130 6.150 5.820 5.850 216,300 -0.34(-5.49%)
Oct 29, 2020 6.130 6.360 6.000 6.190 122,387 +0.12(+1.98%)
Oct 28, 2020 6.180 6.250 6.030 6.070 346,766 -0.23(-3.73%)
Oct 27, 2020 6.400 6.510 6.230 6.305 155,340 -0.15(-2.25%)
Oct 26, 2020 6.590 6.667 6.310 6.450 164,651 -0.28(-4.16%)
Oct 23, 2020 6.780 6.790 6.550 6.730 97,200 -0.01(-0.15%)
Oct 22, 2020 6.580 6.780 6.500 6.740 139,711 +0.19(+2.90%)
Oct 21, 2020 6.610 6.730 6.420 6.550 123,798 -0.04(-0.61%)
Oct 20, 2020 6.640 6.830 6.520 6.590 241,926 -0.04(-0.60%)
Oct 19, 2020 6.740 6.990 6.610 6.630 182,927 -0.06(-0.90%)
Oct 16, 2020 6.910 6.920 6.680 6.690 203,000 -0.24(-3.46%)
Oct 15, 2020 6.490 6.970 6.390 6.930 240,877 +0.31(+4.68%)
Oct 14, 2020 6.930 6.970 6.600 6.620 215,649 -0.35(-5.02%)
Oct 13, 2020 7.250 7.263 6.950 6.970 328,692 -0.42(-5.68%)
Oct 12, 2020 7.320 7.570 7.210 7.390 647,373 +0.54(+7.88%)
Oct 09, 2020 7.110 7.110 6.840 6.850 159,300 -0.15(-2.14%)
Oct 08, 2020 6.970 7.080 6.910 7.000 298,905 +0.09(+1.30%)
Oct 07, 2020 6.830 6.960 6.790 6.910 213,468 +0.18(+2.67%)
Oct 06, 2020 6.980 7.140 6.730 6.730 411,032 -0.21(-3.03%)
Oct 05, 2020 6.790 7.000 6.780 6.940 333,019 +0.13(+1.91%)
Oct 02, 2020 6.460 6.830 6.420 6.810 266,000 +0.19(+2.87%)
Oct 01, 2020 6.460 6.670 6.410 6.620 226,097 +0.17(+2.64%)
Sep 30, 2020 6.730 6.904 6.340 6.450 297,963 -0.24(-3.59%)
Sep 29, 2020 6.650 6.810 6.530 6.690 325,451 -0.06(-0.89%)
Sep 28, 2020 6.390 6.800 6.390 6.750 503,922 +0.44(+6.97%)
Sep 25, 2020 6.270 6.465 6.180 6.310 281,600 +0.01(+0.16%)
Sep 24, 2020 6.400 6.468 6.080 6.300 610,219 -0.08(-1.25%)
Sep 23, 2020 6.730 6.930 6.360 6.380 322,704 -0.14(-2.15%)
Sep 22, 2020 6.300 6.540 6.260 6.520 239,408 +0.32(+5.16%)
Sep 21, 2020 6.340 6.360 5.980 6.200 445,312 -0.34(-5.20%)
Sep 18, 2020 6.410 6.570 6.280 6.540 854,000 +0.21(+3.40%)
Sep 17, 2020 6.490 6.490 6.235 6.325 319,052 -0.23(-3.58%)
Sep 16, 2020 6.600 6.790 6.440 6.560 300,908 -0.01(-0.15%)
Sep 15, 2020 6.760 6.910 6.530 6.570 252,608 -0.18(-2.67%)
Sep 14, 2020 7.130 7.220 6.750 6.750 431,841 -0.30(-4.26%)
Sep 11, 2020 7.110 7.230 6.680 7.050 619,300 -0.03(-0.42%)
Sep 10, 2020 7.010 7.320 7.010 7.080 404,301 +0.11(+1.58%)
Sep 09, 2020 6.930 7.045 6.710 6.970 489,936 +0.19(+2.80%)
Sep 08, 2020 6.700 6.910 6.610 6.780 431,861 +0.03(+0.44%)
Sep 04, 2020 6.860 6.950 6.650 6.750 390,800 +0.03(+0.45%)
Sep 03, 2020 6.830 6.910 6.570 6.720 319,290 -0.09(-1.32%)
Sep 02, 2020 6.840 6.950 6.730 6.810 289,651 -0.03(-0.44%)
Sep 01, 2020 6.590 6.930 6.590 6.840 440,853 +0.18(+2.70%)
Aug 31, 2020 7.170 7.200 6.605 6.660 473,787 -0.51(-7.11%)
Aug 28, 2020 6.820 7.296 6.810 7.170 641,800 +0.42(+6.22%)
Aug 27, 2020 6.640 6.890 6.640 6.750 441,168 +0.15(+2.27%)
Aug 26, 2020 6.660 6.710 6.460 6.600 307,721 -0.07(-1.05%)
Aug 25, 2020 6.700 6.836 6.510 6.670 297,432 +0.03(+0.45%)
Aug 24, 2020 6.710 6.780 6.530 6.640 525,423 -0.02(-0.30%)
Aug 21, 2020 6.710 6.860 6.620 6.660 228,800 -0.10(-1.48%)
Aug 20, 2020 6.620 6.845 6.620 6.760 177,618 +0.05(+0.75%)
Aug 19, 2020 6.700 6.930 6.690 6.710 306,427 +0.02(+0.30%)
Aug 18, 2020 6.850 6.890 6.570 6.690 405,117 -0.10(-1.47%)
Aug 17, 2020 7.120 7.120 6.760 6.790 388,881 -0.28(-3.96%)
Aug 14, 2020 7.250 7.290 6.900 7.070 285,700 -0.18(-2.48%)
Aug 13, 2020 7.120 7.423 7.091 7.250 559,634 +0.13(+1.83%)
Aug 12, 2020 7.270 7.383 7.070 7.120 611,118 -0.02(-0.28%)
Aug 11, 2020 7.120 7.310 7.040 7.140 982,763 +0.20(+2.88%)
Aug 10, 2020 6.980 7.220 6.820 6.940 612,725 +0.04(+0.58%)
Aug 07, 2020 6.990 7.340 6.810 6.900 677,500 -0.25(-3.50%)
Aug 06, 2020 7.210 7.475 6.840 7.150 1,705,668 +0.55(+8.33%)
Aug 05, 2020 6.760 6.970 6.590 6.600 675,233 +0.06(+0.92%)
Aug 04, 2020 5.970 6.680 5.910 6.540 596,673 +0.56(+9.36%)
Aug 03, 2020 6.140 6.180 5.830 5.980 317,130 -0.16(-2.61%)
Jul 31, 2020 6.310 6.330 6.010 6.140 377,400 -0.17(-2.69%)
Jul 30, 2020 6.330 6.590 6.070 6.310 500,987 -0.27(-4.10%)
Jul 29, 2020 5.850 6.610 5.700 6.580 1,666,100 +0.69(+11.71%)
Jul 28, 2020 5.170 5.900 5.170 5.890 1,614,867 +0.70(+13.49%)
Jul 27, 2020 5.320 5.450 5.100 5.190 283,281 -0.11(-2.08%)
Jul 24, 2020 5.040 5.460 5.030 5.300 759,500 +0.20(+3.92%)
Jul 23, 2020 5.000 5.110 4.930 5.100 306,447 +0.09(+1.80%)
Jul 22, 2020 5.010 5.060 4.930 5.010 253,907 -0.06(-1.18%)
Jul 21, 2020 4.910 5.150 4.900 5.070 477,716 +0.28(+5.85%)
Jul 20, 2020 4.970 4.990 4.750 4.790 292,201 -0.21(-4.20%)
Jul 17, 2020 4.930 5.090 4.850 5.000 275,800 +0.09(+1.83%)
Jul 16, 2020 4.930 5.140 4.850 4.910 473,012 -0.17(-3.35%)
Jul 15, 2020 4.860 5.100 4.810 5.080 875,729 +0.43(+9.25%)
Jul 14, 2020 4.750 4.870 4.620 4.650 265,596 -0.08(-1.69%)
Jul 13, 2020 4.770 5.000 4.690 4.730 351,200 -0.08(-1.66%)
Jul 10, 2020 4.700 4.860 4.640 4.810 367,500 +0.10(+2.12%)
Jul 09, 2020 4.900 4.970 4.650 4.710 390,656 -0.20(-4.07%)
Jul 08, 2020 4.910 5.000 4.780 4.910 406,811 -0.01(-0.20%)
Jul 07, 2020 5.040 5.150 4.890 4.920 324,354 -0.22(-4.28%)
Jul 06, 2020 5.200 5.230 4.860 5.140 723,058 +0.16(+3.21%)
Jul 02, 2020 5.240 5.340 4.890 4.980 459,700 -0.16(-3.11%)
Jul 01, 2020 4.870 5.270 4.830 5.140 1,012,889 +0.30(+6.20%)
Jun 30, 2020 4.840 5.100 4.770 4.840 949,174 +0.09(+1.89%)
Jun 29, 2020 4.590 4.830 4.450 4.750 644,500 +0.22(+4.86%)
Jun 26, 2020 4.520 4.580 4.260 4.530 1,108,600 -0.01(-0.22%)
Jun 25, 2020 4.610 4.820 4.370 4.540 702,231 -0.07(-1.52%)
Jun 24, 2020 4.850 4.870 4.450 4.610 559,380 -0.31(-6.30%)
Jun 23, 2020 4.750 5.041 4.750 4.920 611,522 +0.30(+6.49%)
Jun 22, 2020 4.850 4.990 4.530 4.620 476,070 -0.20(-4.15%)
Jun 19, 2020 5.070 5.150 4.813 4.820 583,600 -0.06(-1.23%)
Jun 18, 2020 4.930 5.210 4.820 4.880 475,193 -0.14(-2.79%)
Jun 17, 2020 5.280 5.390 4.750 5.020 715,179 -0.25(-4.74%)
Jun 16, 2020 5.240 5.390 5.030 5.270 1,139,434 +0.28(+5.61%)
Jun 15, 2020 4.410 5.110 4.400 4.990 1,380,864 +0.21(+4.39%)
Jun 12, 2020 4.370 4.790 4.197 4.780 1,200,900 +0.68(+16.59%)
Jun 11, 2020 4.200 4.410 4.010 4.100 871,057 -0.56(-12.02%)
Jun 10, 2020 4.800 4.890 4.500 4.660 558,704 -0.16(-3.32%)
Jun 09, 2020 5.070 5.090 4.650 4.820 844,611 -0.35(-6.77%)
Jun 08, 2020 5.300 5.420 4.920 5.170 840,700 +0.12(+2.38%)
Jun 05, 2020 5.000 5.300 4.915 5.050 1,384,800 +0.27(+5.65%)
Jun 04, 2020 4.570 5.050 4.500 4.780 857,402 +0.18(+3.91%)
Jun 03, 2020 4.500 4.680 4.370 4.600 992,469 +0.21(+4.78%)
Jun 02, 2020 4.320 4.450 4.260 4.390 608,816 +0.13(+3.05%)
Jun 01, 2020 4.260 4.570 4.200 4.260 880,179 -0.03(-0.70%)
May 29, 2020 4.200 4.560 4.180 4.290 1,372,200 +0.01(+0.23%)
May 28, 2020 4.700 4.732 4.215 4.280 921,845 -0.39(-8.35%)
May 27, 2020 4.210 4.730 4.130 4.670 1,101,467 +0.56(+13.63%)
May 26, 2020 4.250 4.410 4.100 4.110 747,209 -0.01(-0.24%)
May 22, 2020 4.110 4.190 4.020 4.120 376,900 -0.06(-1.44%)
May 21, 2020 4.190 4.270 4.060 4.180 446,066 -0.01(-0.24%)
May 20, 2020 4.210 4.270 4.070 4.190 675,808 +0.06(+1.45%)
May 19, 2020 4.060 4.300 3.910 4.130 792,932 +0.11(+2.74%)
May 18, 2020 4.110 4.330 3.920 4.020 945,657 +0.07(+1.77%)
May 15, 2020 3.790 4.080 3.790 3.950 1,444,400 +0.16(+4.22%)
May 14, 2020 3.540 3.990 3.470 3.790 529,186 +0.06(+1.61%)
May 13, 2020 3.750 3.900 3.400 3.730 1,217,227 -0.09(-2.36%)
May 12, 2020 4.210 4.290 3.810 3.820 981,120 -0.31(-7.51%)
May 11, 2020 4.250 4.380 3.960 4.130 984,466 -0.09(-2.25%)
May 08, 2020 3.700 4.430 3.670 4.225 3,562,900 +0.80(+23.54%)
May 07, 2020 2.850 3.440 2.800 3.420 1,463,624 +0.41(+13.62%)
May 06, 2020 3.030 3.100 2.850 3.010 691,961 -0.04(-1.31%)
May 05, 2020 3.400 3.460 2.990 3.050 1,206,065 -0.29(-8.68%)
May 04, 2020 3.340 3.495 3.210 3.340 613,540 -0.10(-2.91%)
May 01, 2020 3.470 3.600 3.380 3.440 1,131,300 -0.21(-5.75%)
Apr 30, 2020 3.650 3.790 3.380 3.650 1,605,545 -0.06(-1.62%)
Apr 29, 2020 3.570 3.820 3.500 3.710 1,729,976 +0.38(+11.41%)
Apr 28, 2020 3.310 3.400 3.280 3.330 1,392,936 +0.19(+6.05%)
Apr 27, 2020 3.050 3.230 2.940 3.140 1,129,014 +0.18(+6.08%)
Apr 24, 2020 3.100 3.120 2.900 2.960 458,200 -0.05(-1.66%)
Apr 23, 2020 3.100 3.290 2.950 3.010 641,447 -0.02(-0.66%)
Apr 22, 2020 3.020 3.090 2.950 3.030 451,688 +0.15(+5.21%)
Apr 21, 2020 2.820 3.040 2.750 2.880 942,601 -0.05(-1.71%)
Apr 20, 2020 3.100 3.360 2.772 2.930 997,839 -0.11(-3.62%)
Apr 17, 2020 3.100 3.180 2.850 3.040 1,148,800 -0.03(-0.98%)
Apr 16, 2020 2.920 2.940 2.690 3.070 1,148,752 +0.31(+11.23%)
Apr 15, 2020 2.460 2.790 2.400 2.760 1,368,695 +0.13(+4.94%)
Apr 14, 2020 2.460 2.640 2.400 2.630 1,244,145 +0.28(+11.91%)
Apr 13, 2020 2.440 2.440 2.130 2.350 1,038,227 -0.10(-4.08%)
Apr 09, 2020 2.130 2.470 2.130 2.450 1,097,600 +0.39(+18.93%)
Apr 08, 2020 1.910 2.195 1.890 2.060 1,202,397 +0.19(+10.16%)
Apr 07, 2020 1.890 2.088 1.810 1.870 842,896 +0.10(+5.65%)
Apr 06, 2020 1.730 1.810 1.680 1.770 538,753 +0.22(+14.19%)
Apr 03, 2020 1.790 1.790 1.495 1.550 1,182,600 -0.23(-12.92%)
Apr 02, 2020 1.580 1.860 1.580 1.780 1,198,099 +0.16(+9.88%)
Apr 01, 2020 1.760 1.780 1.590 1.620 841,709 -0.20(-10.99%)
Mar 31, 2020 1.960 1.960 1.760 1.820 742,262 -0.14(-7.14%)
Mar 30, 2020 2.050 2.140 1.860 1.960 504,720 -0.09(-4.39%)
Mar 27, 2020 2.010 2.130 1.890 2.050 727,300 -0.05(-2.38%)
Mar 26, 2020 1.730 2.480 1.700 2.100 1,937,734 +0.43(+25.75%)
Mar 25, 2020 1.610 1.810 1.520 1.670 1,391,832 +0.18(+12.08%)
Mar 24, 2020 1.630 1.850 1.450 1.490 1,723,570 +0.09(+6.43%)
Mar 23, 2020 1.280 1.490 1.280 1.400 960,605 +0.16(+12.90%)
Mar 20, 2020 1.310 1.500 1.240 1.240 1,462,100 -0.16(-11.43%)
Mar 19, 2020 1.190 1.480 1.100 1.400 2,316,903 +0.33(+30.84%)
Mar 18, 2020 1.280 1.560 0.9800 1.070 3,320,936 -0.35(-24.65%)
Mar 17, 2020 1.510 1.710 1.410 1.420 1,322,780 -0.12(-7.79%)
Mar 16, 2020 1.870 1.900 1.450 1.540 1,432,686 -0.51(-24.88%)
Mar 13, 2020 2.090 2.140 2.000 2.050 1,119,600 +0.12(+6.22%)
Mar 12, 2020 2.040 2.070 1.880 1.930 910,731 -0.34(-14.98%)
Mar 11, 2020 2.420 2.500 2.250 2.270 1,149,688 -0.25(-9.92%)
Mar 10, 2020 2.510 2.638 2.430 2.520 2,024,444 +0.15(+6.33%)
Mar 09, 2020 2.730 2.810 2.345 2.370 1,244,794 -0.55(-18.84%)
Mar 06, 2020 3.170 3.200 2.910 2.920 1,204,800 -0.33(-10.15%)
Mar 05, 2020 3.550 3.610 3.220 3.250 896,530 -0.36(-9.97%)
Mar 04, 2020 3.810 3.900 3.510 3.610 839,766 +0.01(+0.28%)
Mar 03, 2020 3.850 4.117 3.590 3.600 715,469 -0.16(-4.26%)
Mar 02, 2020 4.180 4.180 3.710 3.760 960,452 -0.37(-8.85%)
Feb 28, 2020 3.780 4.250 3.710 4.125 826,700 +0.31(+8.27%)
Feb 27, 2020 4.050 4.080 3.750 3.810 809,008 -0.39(-9.29%)
Feb 26, 2020 4.950 5.000 4.090 4.200 1,150,800 -0.73(-14.81%)
Feb 25, 2020 4.930 5.230 4.800 4.930 691,653 -0.20(-3.90%)
Feb 24, 2020 4.800 5.170 4.650 5.130 426,478 +0.05(+0.98%)
Feb 21, 2020 5.340 5.360 4.945 5.080 444,300 -0.29(-5.40%)
Feb 20, 2020 5.210 5.455 5.200 5.370 443,683 +0.17(+3.27%)
Feb 19, 2020 5.000 5.290 4.970 5.200 401,108 +0.22(+4.42%)
Feb 18, 2020 5.060 5.190 4.960 4.980 289,515 -0.12(-2.35%)
Feb 14, 2020 5.110 5.140 4.920 5.100 434,800 -0.01(-0.20%)
Feb 13, 2020 5.070 5.130 5.000 5.110 189,626 +0.01(+0.20%)
Feb 12, 2020 5.030 5.150 4.990 5.100 353,182 +0.14(+2.82%)
Feb 11, 2020 4.700 4.990 4.690 4.960 332,468 +0.23(+4.86%)
Feb 10, 2020 4.870 4.910 4.720 4.730 218,661 -0.07(-1.46%)
Feb 07, 2020 4.790 4.849 4.750 4.800 296,200 -0.03(-0.62%)
Feb 06, 2020 5.020 5.070 4.810 4.830 371,036 -0.17(-3.40%)
Feb 05, 2020 4.800 5.010 4.720 5.000 356,397 +0.29(+6.16%)
Feb 04, 2020 4.680 4.860 4.680 4.710 484,140 +0.04(+0.86%)
Feb 03, 2020 4.530 4.750 4.520 4.670 593,589 +0.13(+2.86%)
Jan 31, 2020 4.670 4.710 4.500 4.540 489,500 -0.17(-3.61%)
Jan 30, 2020 4.760 4.800 4.610 4.710 428,256 -0.09(-1.87%)
Jan 29, 2020 5.100 5.170 4.800 4.800 459,444 -0.31(-6.07%)
Jan 28, 2020 4.780 5.120 4.770 5.110 999,119 +0.35(+7.35%)
Jan 27, 2020 4.760 4.810 4.690 4.760 688,881 -0.03(-0.63%)
Jan 24, 2020 5.000 5.000 4.790 4.790 546,500 -0.19(-3.82%)
Jan 23, 2020 5.000 5.035 4.790 4.980 622,280 -0.01(-0.20%)
Jan 22, 2020 5.070 5.130 4.950 4.990 508,910 -0.12(-2.35%)
Jan 21, 2020 5.390 5.400 5.020 5.110 847,746 -0.28(-5.19%)
Jan 17, 2020 5.600 5.710 5.370 5.390 520,900 -0.15(-2.71%)
Jan 16, 2020 5.520 5.640 5.430 5.540 1,447,191 +0.07(+1.28%)
Jan 15, 2020 5.750 5.820 5.330 5.470 2,201,320 -0.33(-5.69%)
Jan 14, 2020 5.920 5.940 5.720 5.800 893,637 -0.09(-1.53%)
Jan 13, 2020 6.610 6.650 5.750 5.890 2,405,984 -0.90(-13.25%)
Jan 10, 2020 6.750 6.865 6.690 6.790 503,300 +0.04(+0.59%)
Jan 09, 2020 6.680 6.760 6.680 6.750 426,815 +0.07(+1.05%)
Jan 08, 2020 6.680 6.860 6.520 6.680 866,844 -0.04(-0.60%)
Jan 07, 2020 6.930 6.950 6.680 6.720 383,164 -0.23(-3.31%)
Jan 06, 2020 7.040 7.119 6.890 6.950 417,916 -0.13(-1.91%)
Jan 03, 2020 6.960 7.100 6.870 7.085 420,400 +0.05(+0.78%)
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.