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 (%)
May 31, 2007 14.00 14.58 13.85 14.28 99,042 +0.30(+2.13%)
May 30, 2007 13.73 13.98 13.61 13.98 56,581 +0.19(+1.38%)
May 29, 2007 13.76 13.83 13.54 13.79 50,565 +0.07(+0.53%)
May 25, 2007 13.68 13.77 13.63 13.72 35,787 +0.06(+0.46%)
May 24, 2007 13.65 13.77 13.54 13.65 57,727 +0.02(+0.13%)
May 23, 2007 13.60 13.76 13.47 13.63 133,729 -0.04(-0.26%)
May 22, 2007 13.76 13.76 13.50 13.67 51,582 -0.14(-0.98%)
May 21, 2007 13.54 13.82 13.54 13.81 75,957 +0.22(+1.59%)
May 18, 2007 13.55 13.63 13.53 13.59 40,077 +0.08(+0.60%)
May 17, 2007 13.54 13.63 13.38 13.51 34,469 -0.05(-0.33%)
May 16, 2007 13.69 13.77 13.54 13.55 61,790 -0.08(-0.60%)
May 15, 2007 13.73 13.73 13.54 13.63 128,746 -0.14(-0.98%)
May 14, 2007 13.70 13.78 13.59 13.77 68,785 +0.04(+0.26%)
May 11, 2007 13.77 13.93 13.55 13.73 108,913 -0.26(-1.87%)
May 10, 2007 13.97 14.09 13.77 14.00 76,236 -0.05(-0.32%)
May 09, 2007 13.59 14.09 13.55 14.04 74,505 +0.35(+2.57%)
May 08, 2007 13.78 13.78 13.49 13.69 63,306 -0.08(-0.59%)
May 07, 2007 14.04 14.09 13.76 13.77 98,691 -0.32(-2.24%)
May 04, 2007 13.91 14.09 13.86 14.09 67,978 +0.15(+1.10%)
May 03, 2007 14.16 14.16 13.73 13.93 35,414 -0.17(-1.22%)
May 02, 2007 14.00 14.15 14.00 14.10 96,939 +0.14(+0.97%)
May 01, 2007 13.61 14.06 13.61 13.97 135,375 +0.41(+3.00%)
Apr 30, 2007 13.96 13.98 13.38 13.56 309,927 -0.35(-2.53%)
Apr 27, 2007 14.07 14.09 13.77 13.91 35,704 -0.11(-0.77%)
Apr 26, 2007 13.82 14.02 13.63 14.02 37,095 +0.21(+1.50%)
Apr 25, 2007 13.84 13.89 13.75 13.82 45,849 +0.00(+0.00%)
Apr 24, 2007 13.83 13.86 13.63 13.82 34,209 +0.09(+0.66%)
Apr 23, 2007 13.73 13.77 13.56 13.73 21,074 -0.05(-0.33%)
Apr 20, 2007 13.78 13.78 13.54 13.77 52,063 +0.08(+0.59%)
Apr 19, 2007 13.56 13.69 13.54 13.69 84,318 +0.07(+0.53%)
Apr 18, 2007 13.85 13.96 13.59 13.62 24,647 -0.29(-2.08%)
Apr 17, 2007 13.82 13.98 13.62 13.91 19,262 +0.07(+0.52%)
Apr 16, 2007 13.67 14.02 13.54 13.83 20,058 +0.26(+1.93%)
Apr 13, 2007 13.65 13.67 13.52 13.57 40,620 -0.18(-1.31%)
Apr 12, 2007 13.76 13.76 13.54 13.75 35,385 +0.20(+1.47%)
Apr 11, 2007 13.87 13.87 13.50 13.55 63,501 -0.40(-2.85%)
Apr 10, 2007 13.63 14.05 13.62 13.95 32,455 +0.13(+0.92%)
Apr 09, 2007 13.54 14.00 13.40 13.82 58,064 +0.23(+1.73%)
Apr 05, 2007 13.52 13.59 13.51 13.59 43,079 +0.05(+0.33%)
Apr 04, 2007 13.56 13.73 13.51 13.54 62,920 +0.00(+0.00%)
Apr 03, 2007 13.67 13.71 13.50 13.54 68,260 +0.00(+0.00%)
Apr 02, 2007 13.40 13.73 13.36 13.54 200,045 +0.44(+3.38%)
Mar 30, 2007 13.40 13.82 13.10 13.10 996,729 -0.19(-1.43%)
Mar 29, 2007 12.94 13.50 12.94 13.29 56,003 -0.17(-1.27%)
Mar 28, 2007 13.27 13.55 13.27 13.46 59,976 +0.00(+0.00%)
Mar 27, 2007 13.42 13.53 13.25 13.46 45,754 +0.05(+0.34%)
Mar 26, 2007 13.23 13.51 13.00 13.42 95,733 +0.09(+0.68%)
Mar 23, 2007 12.89 13.33 12.83 13.33 69,046 +0.54(+4.24%)
Mar 22, 2007 12.84 12.84 12.64 12.79 66,750 -0.01(-0.07%)
Mar 21, 2007 12.74 12.87 12.66 12.80 110,526 +0.08(+0.64%)
Mar 20, 2007 12.63 12.74 12.52 12.71 73,657 -0.01(-0.07%)
Mar 19, 2007 11.97 12.72 11.97 12.72 103,060 +0.67(+5.54%)
Mar 16, 2007 11.93 12.17 11.93 12.05 46,127 +0.02(+0.15%)
Mar 15, 2007 12.15 12.15 11.92 12.04 425,771 -0.12(-0.97%)
Mar 14, 2007 12.43 12.43 12.01 12.15 217,394 -0.14(-1.17%)
Mar 13, 2007 12.33 12.38 12.11 12.30 248,980 -0.04(-0.29%)
Mar 12, 2007 12.53 12.64 12.33 12.33 167,971 -0.08(-0.65%)
Mar 09, 2007 12.25 12.65 12.16 12.42 212,752 +0.52(+4.40%)
Mar 08, 2007 12.33 12.60 11.66 11.89 95,190 -0.49(-3.94%)
Mar 07, 2007 12.24 12.38 12.14 12.38 43,107 +0.07(+0.59%)
Mar 06, 2007 12.89 12.98 12.29 12.31 153,117 -0.30(-2.36%)
Mar 05, 2007 11.83 12.61 11.74 12.61 159,456 +0.63(+5.28%)
Mar 02, 2007 12.16 12.16 11.80 11.97 344,587 -0.13(-1.04%)
Mar 01, 2007 11.95 12.27 11.79 12.10 361,696 +0.09(+0.75%)
Feb 28, 2007 12.13 12.24 12.01 12.01 308,020 -0.06(-0.52%)
Feb 27, 2007 12.00 12.19 11.88 12.07 156,340 -0.16(-1.33%)
Feb 26, 2007 12.28 12.49 12.10 12.24 202,287 -0.05(-0.37%)
Feb 23, 2007 12.24 12.46 12.19 12.28 291,909 -0.05(-0.44%)
Feb 22, 2007 12.42 12.52 12.28 12.33 148,027 -0.22(-1.73%)
Feb 21, 2007 12.62 12.65 12.42 12.55 89,090 -0.09(-0.71%)
Feb 20, 2007 12.64 12.77 12.42 12.64 103,981 +0.00(+0.00%)
Feb 16, 2007 12.60 12.74 12.33 12.64 88,021 -0.07(-0.57%)
Feb 15, 2007 12.82 12.83 12.59 12.71 158,407 -0.20(-1.54%)
Feb 14, 2007 12.82 13.03 12.80 12.91 112,753 -0.02(-0.14%)
Feb 13, 2007 13.08 13.15 12.82 12.93 82,115 -0.02(-0.14%)
Feb 12, 2007 13.37 13.49 12.91 12.95 77,109 -0.48(-3.56%)
Feb 09, 2007 13.50 13.54 13.41 13.43 39,024 +0.01(+0.07%)
Feb 08, 2007 13.27 13.54 13.24 13.42 137,587 +0.12(+0.88%)
Feb 07, 2007 13.02 13.50 13.02 13.30 48,934 +0.10(+0.75%)
Feb 06, 2007 13.14 13.26 13.12 13.20 26,756 +0.06(+0.48%)
Feb 05, 2007 12.96 13.35 12.96 13.14 71,540 +0.23(+1.75%)
Feb 02, 2007 12.87 13.02 12.79 12.91 119,727 -0.11(-0.83%)
Feb 01, 2007 12.92 13.09 12.87 13.02 73,437 +0.00(+0.00%)
Jan 31, 2007 13.20 13.33 12.87 13.02 51,009 -0.28(-2.10%)
Jan 30, 2007 13.23 13.42 13.21 13.30 44,451 -0.05(-0.41%)
Jan 29, 2007 13.36 13.45 13.23 13.35 31,995 -0.05(-0.34%)
Jan 26, 2007 13.45 13.45 13.27 13.40 49,496 -0.05(-0.40%)
Jan 25, 2007 13.54 13.54 13.19 13.45 84,586 -0.06(-0.47%)
Jan 24, 2007 13.36 13.54 13.27 13.52 244,335 +0.44(+3.38%)
Jan 23, 2007 12.69 13.07 12.69 13.07 67,879 +0.20(+1.54%)
Jan 22, 2007 12.73 12.91 12.73 12.88 90,544 +0.10(+0.78%)
Jan 19, 2007 12.64 12.87 12.51 12.78 43,152 +0.00(+0.00%)
Jan 18, 2007 12.65 12.79 12.51 12.78 90,449 +0.00(+0.00%)
Jan 17, 2007 12.64 12.89 12.60 12.78 41,685 -0.02(-0.14%)
Jan 16, 2007 12.64 12.88 12.37 12.80 104,383 -0.02(-0.14%)
Jan 12, 2007 12.42 12.81 12.33 12.81 104,384 +0.40(+3.20%)
Jan 11, 2007 12.61 12.64 12.37 12.42 121,438 -0.09(-0.72%)
Jan 10, 2007 12.64 12.73 11.14 12.51 207,965 -0.20(-1.56%)
Jan 09, 2007 12.82 12.83 12.58 12.70 104,395 +0.02(+0.14%)
Jan 08, 2007 12.64 12.99 12.64 12.69 111,935 +0.05(+0.36%)
Jan 05, 2007 12.58 12.70 12.42 12.64 122,850 +0.00(+0.00%)
Jan 04, 2007 12.73 12.82 11.23 12.64 579,816 -0.18(-1.41%)
Jan 03, 2007 12.85 13.00 12.63 12.82 181,080 +0.02(+0.14%)
Dec 29, 2006 12.66 12.80 12.64 12.80 87,859 +0.03(+0.21%)
Dec 28, 2006 13.08 13.08 12.78 12.78 63,662 -0.23(-1.74%)
Dec 27, 2006 12.93 13.23 12.87 13.00 59,935 -0.09(-0.69%)
Dec 26, 2006 13.32 13.32 12.87 13.09 83,717 -0.19(-1.43%)
Dec 22, 2006 12.87 13.32 12.84 13.28 107,075 +0.14(+1.10%)
Dec 21, 2006 12.91 13.16 12.87 13.14 78,944 +0.05(+0.41%)
Dec 20, 2006 12.83 13.17 12.64 13.08 228,012 -0.01(-0.07%)
Dec 19, 2006 12.96 13.23 12.87 13.09 589,150 -0.16(-1.23%)
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.