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 )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2011 10.40 10.56 10.34 10.45 86,776 +0.00(+0.00%)
Dec 29, 2011 10.47 10.59 10.42 10.45 31,300 +0.01(+0.09%)
Dec 28, 2011 10.42 10.52 10.40 10.44 40,233 +0.00(+0.00%)
Dec 27, 2011 10.45 10.47 10.26 10.44 44,206 -0.02(-0.17%)
Dec 23, 2011 10.62 10.62 10.32 10.46 35,942 -0.19(-1.78%)
Dec 21, 2011 10.34 10.67 10.27 10.65 144,275 +0.27(+2.61%)
Dec 20, 2011 10.10 10.57 9.700 10.38 98,872 +0.58(+5.90%)
Dec 19, 2011 9.969 10.11 9.743 9.797 136,517 -0.19(-1.90%)
Dec 16, 2011 9.680 10.02 9.499 9.987 178,093 +0.36(+3.75%)
Dec 15, 2011 9.481 9.698 9.361 9.626 90,491 +0.29(+3.09%)
Dec 14, 2011 9.102 9.364 8.923 9.337 78,107 +0.18(+1.97%)
Dec 13, 2011 9.391 9.587 9.129 9.156 44,792 -0.15(-1.65%)
Dec 12, 2011 9.626 9.644 9.165 9.310 67,670 -0.46(-4.71%)
Dec 09, 2011 9.418 9.815 9.418 9.770 121,076 +0.43(+4.64%)
Dec 08, 2011 9.499 9.599 9.337 9.337 58,549 -0.26(-2.73%)
Dec 07, 2011 9.508 9.725 9.364 9.599 55,094 +0.04(+0.38%)
Dec 06, 2011 9.617 9.653 9.264 9.562 43,272 -0.01(-0.09%)
Dec 05, 2011 9.526 9.725 9.454 9.571 57,892 +0.26(+2.81%)
Dec 02, 2011 9.301 9.517 9.102 9.310 15,495 +0.18(+1.98%)
Dec 01, 2011 9.246 9.481 9.129 9.129 58,543 -0.34(-3.62%)
Nov 30, 2011 9.346 9.517 9.246 9.472 85,798 +0.49(+5.43%)
Nov 29, 2011 9.012 9.201 8.903 8.985 51,322 -0.06(-0.70%)
Nov 28, 2011 8.849 9.111 8.813 9.048 36,747 +0.51(+5.92%)
Nov 25, 2011 8.840 8.840 8.542 8.542 50,047 -0.33(-3.76%)
Nov 23, 2011 9.057 9.084 8.840 8.876 46,398 -0.24(-2.67%)
Nov 22, 2011 8.831 9.481 8.831 9.120 52,666 +0.30(+3.38%)
Nov 21, 2011 8.903 8.985 8.777 8.822 47,134 -0.25(-2.79%)
Nov 18, 2011 9.021 9.201 8.930 9.075 30,511 +0.06(+0.70%)
Nov 17, 2011 9.156 9.210 8.976 9.012 62,715 -0.25(-2.73%)
Nov 16, 2011 9.535 9.635 9.246 9.264 34,047 -0.42(-4.38%)
Nov 15, 2011 9.147 9.716 9.147 9.689 58,277 +0.48(+5.20%)
Nov 14, 2011 9.292 9.319 9.102 9.210 24,820 -0.09(-0.97%)
Nov 11, 2011 9.273 9.319 9.192 9.301 47,367 +0.25(+2.79%)
Nov 10, 2011 9.003 9.237 8.894 9.048 44,443 +0.20(+2.24%)
Nov 09, 2011 9.066 9.210 8.795 8.849 50,976 -0.39(-4.20%)
Nov 08, 2011 8.795 9.382 8.795 9.237 104,840 +0.55(+6.34%)
Nov 07, 2011 8.497 8.753 8.398 8.687 24,059 -0.05(-0.62%)
Nov 04, 2011 8.804 8.831 8.587 8.741 21,999 -0.11(-1.22%)
Nov 03, 2011 8.831 8.849 8.723 8.849 79,856 +0.22(+2.51%)
Nov 02, 2011 8.154 8.668 8.144 8.632 51,627 +0.59(+7.30%)
Nov 01, 2011 8.244 8.380 8.000 8.045 62,971 -0.39(-4.60%)
Oct 31, 2011 8.696 8.840 8.425 8.434 72,374 -0.39(-4.40%)
Oct 28, 2011 8.813 8.849 8.786 8.822 32,670 +0.00(+0.00%)
Oct 27, 2011 8.939 8.939 8.163 8.822 122,077 +0.16(+1.88%)
Oct 26, 2011 8.678 8.795 8.425 8.659 42,386 +0.14(+1.70%)
Oct 25, 2011 8.659 8.741 8.452 8.515 31,220 -0.24(-2.78%)
Oct 24, 2011 8.605 8.912 8.488 8.759 77,481 +0.17(+2.00%)
Oct 21, 2011 8.587 8.770 8.515 8.587 48,432 +0.09(+1.06%)
Oct 20, 2011 8.659 8.912 8.244 8.497 54,453 -0.19(-2.18%)
Oct 19, 2011 8.479 8.966 8.443 8.687 105,230 +0.21(+2.45%)
Oct 18, 2011 8.497 8.497 8.398 8.479 40,763 +0.02(+0.21%)
Oct 17, 2011 8.334 8.488 8.280 8.461 70,124 +0.02(+0.21%)
Oct 14, 2011 8.316 8.479 8.036 8.443 32,283 +0.19(+2.30%)
Oct 13, 2011 8.352 8.352 8.145 8.253 19,801 -0.18(-2.14%)
Oct 12, 2011 8.244 8.578 8.163 8.434 86,976 +0.33(+4.01%)
Oct 11, 2011 7.883 8.145 7.829 8.109 56,007 +0.21(+2.63%)
Oct 10, 2011 7.982 7.982 7.766 7.901 46,880 +0.13(+1.63%)
Oct 07, 2011 7.693 7.919 7.558 7.775 45,381 +0.04(+0.47%)
Oct 06, 2011 7.775 7.856 7.612 7.738 65,337 -0.03(-0.35%)
Oct 05, 2011 7.874 7.946 7.585 7.766 51,899 -0.05(-0.58%)
Oct 04, 2011 7.567 7.838 7.323 7.811 105,918 +0.16(+2.13%)
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.