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 28, 2010 5.662 5.707 5.592 5.662 71,772 +0.00(+0.00%)
May 27, 2010 5.427 5.680 5.409 5.662 56,367 +0.35(+6.63%)
May 26, 2010 5.499 5.580 5.309 5.309 72,954 -0.13(-2.33%)
May 25, 2010 5.210 5.481 5.183 5.436 107,738 +0.15(+2.91%)
May 24, 2010 5.409 5.508 5.237 5.282 123,543 -0.11(-2.01%)
May 21, 2010 5.644 5.707 5.355 5.391 353,905 -0.35(-6.13%)
May 20, 2010 5.779 6.267 5.716 5.743 148,996 -0.46(-7.42%)
May 19, 2010 6.294 6.321 6.104 6.203 80,206 -0.13(-2.00%)
May 18, 2010 6.384 6.420 6.312 6.330 115,496 -0.02(-0.28%)
May 17, 2010 6.339 6.402 6.312 6.348 90,214 +0.02(+0.29%)
May 14, 2010 6.357 6.366 6.276 6.330 120,252 -0.05(-0.85%)
May 13, 2010 6.547 6.565 6.321 6.384 79,136 -0.21(-3.15%)
May 12, 2010 6.303 6.673 6.263 6.592 289,195 -0.01(-0.14%)
May 11, 2010 6.438 6.709 6.303 6.601 141,691 +0.22(+3.39%)
May 10, 2010 6.330 6.411 6.253 6.384 120,838 +0.33(+5.37%)
May 07, 2010 6.312 6.384 6.032 6.059 134,991 -0.23(-3.73%)
May 06, 2010 6.303 6.402 6.068 6.294 113,445 -0.07(-1.13%)
May 05, 2010 6.321 6.492 6.285 6.366 123,878 -0.18(-2.76%)
May 04, 2010 6.655 6.704 6.537 6.547 91,293 -0.20(-2.95%)
May 03, 2010 6.772 6.845 6.628 6.745 164,756 -0.02(-0.27%)
Apr 30, 2010 7.043 7.184 6.763 6.763 127,698 -0.30(-4.22%)
Apr 29, 2010 6.908 7.070 6.799 7.061 238,743 +0.22(+3.17%)
Apr 28, 2010 6.926 7.007 6.727 6.845 166,723 -0.14(-2.07%)
Apr 27, 2010 7.161 7.161 6.962 6.989 80,998 -0.23(-3.13%)
Apr 26, 2010 7.124 7.242 7.088 7.215 253,013 +0.20(+2.83%)
Apr 23, 2010 6.998 7.075 6.835 7.016 210,183 +0.00(+0.00%)
Apr 22, 2010 6.736 7.034 6.736 7.016 200,763 +0.23(+3.46%)
Apr 21, 2010 6.817 6.837 6.682 6.781 107,611 +0.03(+0.40%)
Apr 20, 2010 6.709 6.953 6.637 6.754 173,253 +0.12(+1.77%)
Apr 19, 2010 6.790 6.881 6.628 6.637 157,904 +0.09(+1.38%)
Apr 16, 2010 6.574 6.646 6.510 6.547 133,504 -0.02(-0.28%)
Apr 15, 2010 6.646 6.646 6.547 6.565 77,480 -0.06(-0.95%)
Apr 14, 2010 6.601 6.628 6.483 6.628 181,006 +0.09(+1.38%)
Apr 13, 2010 6.528 6.655 6.519 6.537 186,171 +0.01(+0.14%)
Apr 12, 2010 6.592 6.610 6.519 6.528 251,754 +0.05(+0.70%)
Apr 09, 2010 6.547 6.583 6.474 6.483 95,620 -0.03(-0.42%)
Apr 08, 2010 6.104 6.556 6.104 6.510 348,681 +0.34(+5.56%)
Apr 07, 2010 6.140 6.258 6.122 6.167 184,953 +0.00(+0.00%)
Apr 06, 2010 5.933 6.176 5.933 6.167 50,073 +0.05(+0.74%)
Apr 05, 2010 6.032 6.240 6.014 6.122 96,832 +0.09(+1.50%)
Apr 01, 2010 6.140 6.032 6.032 6.032 106,759 -0.11(-1.76%)
Mar 31, 2010 6.140 6.176 6.113 6.140 99,576 -0.01(-0.15%)
Mar 30, 2010 6.104 6.221 6.077 6.149 74,613 +0.09(+1.49%)
Mar 29, 2010 6.041 6.077 6.005 6.059 46,429 +0.02(+0.30%)
Mar 26, 2010 6.032 6.050 5.969 6.041 37,790 +0.04(+0.60%)
Mar 25, 2010 5.896 6.050 5.896 6.005 76,208 +0.12(+1.99%)
Mar 24, 2010 5.878 5.933 5.869 5.887 99,802 -0.01(-0.15%)
Mar 23, 2010 5.869 5.932 5.815 5.896 79,578 +0.01(+0.15%)
Mar 22, 2010 5.824 5.887 5.689 5.887 80,645 +0.01(+0.15%)
Mar 19, 2010 5.806 5.905 5.797 5.878 87,409 +0.11(+1.88%)
Mar 18, 2010 5.707 5.842 5.698 5.770 77,637 +0.11(+1.91%)
Mar 17, 2010 5.644 5.725 5.607 5.662 34,030 +0.05(+0.80%)
Mar 16, 2010 5.535 5.644 5.517 5.616 23,658 +0.07(+1.30%)
Mar 15, 2010 5.553 5.698 5.526 5.544 54,769 -0.10(-1.76%)
Mar 12, 2010 5.824 5.887 5.625 5.644 75,979 -0.19(-3.25%)
Mar 11, 2010 5.797 5.860 5.734 5.833 27,469 +0.00(+0.00%)
Mar 10, 2010 5.580 5.874 5.580 5.833 139,406 +0.23(+4.03%)
Mar 09, 2010 5.499 5.689 5.445 5.607 59,174 +0.08(+1.47%)
Mar 08, 2010 5.481 5.562 5.427 5.526 94,311 +0.02(+0.33%)
Mar 05, 2010 5.553 5.562 5.472 5.508 140,854 -0.05(-0.97%)
Mar 04, 2010 5.625 5.671 5.544 5.562 70,710 -0.07(-1.28%)
Mar 03, 2010 5.752 5.761 5.616 5.635 86,423 -0.09(-1.58%)
Mar 02, 2010 5.770 5.779 5.680 5.725 61,369 -0.05(-0.94%)
Mar 01, 2010 5.734 5.842 5.716 5.779 121,388 +0.05(+0.79%)
Feb 26, 2010 5.824 5.851 5.716 5.734 76,011 -0.16(-2.76%)
Feb 25, 2010 6.041 6.086 5.824 5.896 146,718 -0.23(-3.69%)
Feb 24, 2010 6.068 6.163 6.050 6.122 47,611 +0.06(+1.04%)
Feb 23, 2010 6.059 6.127 5.978 6.059 29,801 +0.01(+0.15%)
Feb 22, 2010 6.167 6.167 5.996 6.050 38,800 -0.07(-1.18%)
Feb 19, 2010 6.330 6.330 6.014 6.122 54,638 -0.20(-3.14%)
Feb 18, 2010 6.059 6.330 6.050 6.321 56,464 +0.25(+4.17%)
Feb 17, 2010 5.960 6.158 5.942 6.068 50,359 +0.11(+1.82%)
Feb 16, 2010 5.860 5.987 5.815 5.960 40,556 +0.13(+2.17%)
Feb 12, 2010 5.842 5.833 5.833 5.833 55,040 -0.06(-1.07%)
Feb 11, 2010 5.797 5.923 5.788 5.896 31,377 +0.11(+1.87%)
Feb 10, 2010 5.743 5.901 5.716 5.788 21,437 +0.03(+0.47%)
Feb 09, 2010 5.761 5.869 5.707 5.761 21,873 +0.05(+0.95%)
Feb 08, 2010 5.851 5.851 5.707 5.707 36,923 -0.10(-1.71%)
Feb 05, 2010 6.181 6.181 5.635 5.806 66,389 +0.03(+0.47%)
Feb 04, 2010 5.833 5.942 5.743 5.779 35,119 -0.10(-1.69%)
Feb 03, 2010 5.625 6.059 5.472 5.878 76,525 +0.23(+4.16%)
Feb 02, 2010 5.671 5.725 5.625 5.644 74,596 -0.05(-0.79%)
Feb 01, 2010 5.698 5.734 5.644 5.689 108,973 -0.01(-0.16%)
Jan 29, 2010 5.833 5.842 5.653 5.698 110,719 -0.11(-1.87%)
Jan 28, 2010 5.933 5.960 5.806 5.806 79,268 -0.10(-1.68%)
Jan 27, 2010 5.878 5.987 5.878 5.905 25,503 +0.04(+0.62%)
Jan 26, 2010 5.824 5.978 5.824 5.869 93,490 +0.01(+0.15%)
Jan 25, 2010 5.905 5.933 5.842 5.860 73,291 -0.01(-0.15%)
Jan 22, 2010 5.942 5.969 5.860 5.869 146,088 -0.05(-0.91%)
Jan 21, 2010 6.050 6.122 5.914 5.923 162,753 -0.10(-1.65%)
Jan 20, 2010 5.969 6.140 5.969 6.023 49,821 +0.03(+0.45%)
Jan 19, 2010 5.896 6.014 5.842 5.996 35,378 +0.09(+1.53%)
Jan 15, 2010 5.896 5.905 5.905 5.905 42,747 +0.05(+0.93%)
Jan 14, 2010 5.869 5.942 5.851 5.851 294,346 -0.01(-0.15%)
Jan 13, 2010 5.833 5.923 5.833 5.860 40,176 +0.07(+1.25%)
Jan 12, 2010 5.905 5.914 5.788 5.788 95,177 -0.10(-1.69%)
Jan 11, 2010 6.023 6.062 5.878 5.887 108,031 -0.14(-2.40%)
Jan 08, 2010 6.122 6.338 5.960 6.032 69,930 -0.11(-1.76%)
Jan 07, 2010 6.167 6.203 6.104 6.140 55,440 +0.03(+0.44%)
Jan 06, 2010 6.357 6.411 6.104 6.113 89,415 -0.27(-4.24%)
Jan 05, 2010 6.628 6.628 6.357 6.384 108,810 -0.23(-3.42%)
Jan 04, 2010 6.429 6.691 6.429 6.610 82,435 +0.23(+3.54%)
Dec 31, 2009 6.492 6.384 6.384 6.384 51,275 -0.11(-1.67%)
Dec 30, 2009 6.357 6.501 6.330 6.492 46,670 +0.10(+1.55%)
Dec 29, 2009 6.312 6.465 6.194 6.393 94,416 +0.11(+1.72%)
Dec 28, 2009 6.249 6.285 6.104 6.285 36,556 +0.04(+0.58%)
Dec 24, 2009 6.140 6.285 6.131 6.249 63,913 +0.11(+1.76%)
Dec 23, 2009 5.896 6.176 5.869 6.140 111,464 +0.23(+3.82%)
Dec 22, 2009 5.842 5.978 5.815 5.914 108,576 +0.11(+1.87%)
Dec 21, 2009 5.779 5.969 5.779 5.806 63,424 +0.02(+0.31%)
Dec 18, 2009 5.860 5.860 5.734 5.788 112,328 -0.03(-0.47%)
Dec 17, 2009 5.896 5.914 5.743 5.815 64,367 -0.07(-1.23%)
Dec 16, 2009 6.005 6.023 5.869 5.887 94,320 -0.06(-1.06%)
Dec 15, 2009 5.905 6.086 5.869 5.951 88,632 +0.04(+0.61%)
Dec 14, 2009 5.960 6.079 5.878 5.914 94,032 -0.01(-0.15%)
Dec 11, 2009 5.788 6.036 5.788 5.923 34,661 +0.18(+3.14%)
Dec 10, 2009 5.914 6.095 5.734 5.743 166,753 -0.17(-2.90%)
Dec 09, 2009 6.113 6.131 5.833 5.914 115,187 -0.22(-3.53%)
Dec 08, 2009 6.221 6.221 6.059 6.131 56,344 -0.08(-1.31%)
Dec 07, 2009 6.149 6.221 6.095 6.212 68,607 +0.11(+1.78%)
Dec 04, 2009 6.194 6.194 6.050 6.104 52,794 +0.05(+0.75%)
Dec 03, 2009 6.185 6.229 6.041 6.059 91,321 -0.14(-2.19%)
Dec 02, 2009 6.122 6.267 6.095 6.194 98,322 +0.08(+1.33%)
Dec 01, 2009 6.086 6.285 5.969 6.113 80,075 +0.14(+2.27%)
Nov 30, 2009 5.869 6.032 5.869 5.978 69,535 +0.11(+1.85%)
Nov 27, 2009 5.851 5.969 5.797 5.869 37,919 -0.14(-2.26%)
Nov 25, 2009 5.978 6.059 5.933 6.005 40,082 +0.07(+1.22%)
Nov 24, 2009 6.095 6.185 5.833 5.933 113,978 -0.14(-2.38%)
Nov 23, 2009 5.923 6.203 5.914 6.077 44,128 +0.29(+4.99%)
Nov 20, 2009 5.824 5.942 5.734 5.788 43,646 -0.07(-1.23%)
Nov 19, 2009 6.140 6.140 5.842 5.860 44,843 -0.29(-4.70%)
Nov 18, 2009 6.258 6.348 6.131 6.149 49,028 -0.11(-1.73%)
Nov 17, 2009 6.312 6.321 6.230 6.258 24,154 -0.05(-0.72%)
Nov 16, 2009 6.104 6.384 6.023 6.303 95,666 +0.29(+4.80%)
Nov 13, 2009 5.966 6.104 5.825 6.014 76,977 +0.01(+0.15%)
Nov 12, 2009 6.348 6.357 6.005 6.005 50,819 -0.35(-5.54%)
Nov 11, 2009 6.366 6.390 6.267 6.357 67,605 +0.05(+0.86%)
Nov 10, 2009 6.285 6.348 6.267 6.303 48,579 -0.03(-0.43%)
Nov 09, 2009 6.375 6.438 6.240 6.330 116,904 +0.05(+0.72%)
Nov 06, 2009 6.240 6.320 6.095 6.285 44,474 +0.03(+0.43%)
Nov 05, 2009 5.996 6.339 5.996 6.258 54,814 +0.31(+5.16%)
Nov 04, 2009 6.375 6.375 5.951 5.951 60,498 -0.30(-4.77%)
Nov 03, 2009 6.510 6.556 5.978 6.249 215,871 +0.00(+0.00%)
Nov 02, 2009 5.869 6.483 5.869 6.249 131,177 +0.39(+6.63%)
Oct 30, 2009 5.923 5.933 5.625 5.860 72,483 -0.07(-1.22%)
Oct 29, 2009 6.041 6.068 5.833 5.933 89,617 -0.10(-1.65%)
Oct 28, 2009 6.230 6.230 6.023 6.032 63,882 -0.18(-2.91%)
Oct 27, 2009 6.393 6.501 6.203 6.212 92,008 -0.19(-2.96%)
Oct 26, 2009 6.673 6.700 6.366 6.402 88,627 -0.28(-4.19%)
Oct 23, 2009 6.682 6.826 6.519 6.682 37,665 -0.16(-2.37%)
Oct 22, 2009 6.845 6.863 6.682 6.845 46,684 +0.02(+0.26%)
Oct 21, 2009 6.872 6.926 6.790 6.826 144,050 -0.04(-0.53%)
Oct 20, 2009 6.881 6.944 6.826 6.863 43,330 +0.04(+0.53%)
Oct 19, 2009 6.872 7.124 6.817 6.826 117,479 +0.00(+0.00%)
Oct 16, 2009 6.826 6.953 6.781 6.826 53,413 -0.09(-1.31%)
Oct 15, 2009 7.016 7.016 6.872 6.917 63,365 -0.12(-1.67%)
Oct 14, 2009 6.971 7.034 6.908 7.034 171,914 +0.13(+1.83%)
Oct 13, 2009 6.908 6.998 6.872 6.908 52,207 -0.02(-0.26%)
Oct 12, 2009 6.908 7.007 6.736 6.926 73,667 +0.14(+2.13%)
Oct 09, 2009 6.709 6.872 6.411 6.781 91,386 +0.04(+0.54%)
Oct 08, 2009 6.881 7.025 6.745 6.745 111,198 -0.13(-1.84%)
Oct 07, 2009 7.016 7.043 6.845 6.872 22,660 -0.14(-1.93%)
Oct 06, 2009 6.962 7.007 6.826 7.007 74,581 +0.17(+2.51%)
Oct 05, 2009 6.664 7.056 6.664 6.835 117,990 +0.14(+2.16%)
Oct 02, 2009 6.429 6.781 6.429 6.691 130,540 +0.48(+7.70%)
Oct 01, 2009 6.872 6.908 5.887 6.212 272,802 -0.61(-8.99%)
Sep 30, 2009 7.133 7.133 6.808 6.826 75,578 -0.23(-3.32%)
Sep 29, 2009 7.088 7.115 6.971 7.061 21,738 +0.00(+0.00%)
Sep 28, 2009 7.061 7.260 6.863 7.061 49,738 +0.01(+0.13%)
Sep 25, 2009 7.215 7.215 6.962 7.052 35,796 +0.06(+0.90%)
Sep 24, 2009 6.989 7.120 6.854 6.989 42,719 +0.05(+0.65%)
Sep 23, 2009 7.161 7.287 6.899 6.944 37,149 -0.19(-2.66%)
Sep 22, 2009 7.106 7.269 6.962 7.133 40,187 +0.04(+0.51%)
Sep 21, 2009 7.170 7.305 7.052 7.097 47,815 -0.13(-1.75%)
Sep 18, 2009 7.359 7.359 7.052 7.224 79,701 -0.14(-1.84%)
Sep 17, 2009 7.179 7.368 6.826 7.359 31,452 +0.02(+0.25%)
Sep 16, 2009 7.314 7.341 7.242 7.341 49,005 +0.02(+0.25%)
Sep 15, 2009 7.278 7.386 7.242 7.323 42,168 +0.03(+0.37%)
Sep 14, 2009 7.206 7.314 6.980 7.296 101,813 +0.14(+2.02%)
Sep 11, 2009 7.088 7.161 7.008 7.152 53,047 +0.08(+1.15%)
Sep 10, 2009 6.872 7.079 6.845 7.070 51,219 +0.22(+3.16%)
Sep 09, 2009 6.899 6.953 6.628 6.854 30,791 -0.03(-0.39%)
Sep 08, 2009 6.962 7.079 6.808 6.881 41,141 +0.00(+0.00%)
Sep 04, 2009 6.799 6.998 6.799 6.881 22,346 +0.09(+1.33%)
Sep 03, 2009 6.700 6.817 6.510 6.790 27,288 +0.09(+1.35%)
Sep 02, 2009 6.646 6.890 6.592 6.700 34,309 +0.06(+0.95%)
Sep 01, 2009 6.835 7.188 6.601 6.637 58,429 -0.23(-3.42%)
Aug 31, 2009 7.007 7.043 6.610 6.872 86,142 -0.14(-1.93%)
Aug 28, 2009 7.323 7.341 6.808 7.007 72,748 -0.25(-3.48%)
Aug 27, 2009 7.224 7.278 7.142 7.260 50,146 +0.02(+0.25%)
Aug 26, 2009 7.179 7.287 7.106 7.242 119,969 +0.03(+0.38%)
Aug 25, 2009 7.242 7.350 7.133 7.215 71,199 +0.04(+0.50%)
Aug 24, 2009 7.088 7.269 7.052 7.179 156,899 +0.10(+1.40%)
Aug 21, 2009 6.926 7.088 6.817 7.079 161,881 +0.16(+2.35%)
Aug 20, 2009 6.709 6.917 6.136 6.917 38,833 +0.22(+3.23%)
Aug 19, 2009 6.619 6.863 6.483 6.700 59,676 +0.06(+0.95%)
Aug 18, 2009 6.619 6.727 6.592 6.637 86,446 +0.02(+0.27%)
Aug 17, 2009 6.483 6.673 6.330 6.619 42,957 +0.03(+0.41%)
Aug 14, 2009 6.601 6.610 6.510 6.592 62,869 -0.01(-0.14%)
Aug 13, 2009 6.528 6.664 6.492 6.601 62,121 +0.14(+2.10%)
Aug 12, 2009 6.140 6.565 6.140 6.465 124,282 +0.31(+4.99%)
Aug 11, 2009 6.438 6.474 6.005 6.158 66,993 -0.25(-3.94%)
Aug 10, 2009 6.276 6.881 6.276 6.411 115,360 +0.14(+2.16%)
Aug 07, 2009 6.267 6.456 5.960 6.276 101,448 +0.14(+2.21%)
Aug 06, 2009 6.537 6.601 6.059 6.140 150,349 -0.41(-6.21%)
Aug 05, 2009 6.998 7.007 6.429 6.547 126,372 -0.34(-4.98%)
Aug 04, 2009 6.998 7.260 6.781 6.890 533,939 +0.37(+5.68%)
Aug 03, 2009 6.122 6.519 5.996 6.519 140,586 +0.41(+6.65%)
Jul 31, 2009 6.167 6.176 5.923 6.113 52,729 -0.04(-0.59%)
Jul 30, 2009 6.167 6.321 6.095 6.149 79,516 +0.04(+0.59%)
Jul 29, 2009 6.014 6.258 5.933 6.113 76,307 +0.09(+1.50%)
Jul 28, 2009 6.068 6.068 5.696 6.023 108,836 -0.05(-0.74%)
Jul 27, 2009 6.240 6.501 5.978 6.068 62,428 -0.11(-1.75%)
Jul 24, 2009 5.797 6.185 5.797 6.176 76,937 +0.34(+5.88%)
Jul 23, 2009 5.779 5.923 5.734 5.833 90,065 -0.02(-0.31%)
Jul 22, 2009 6.005 6.041 5.662 5.851 127,984 -0.21(-3.43%)
Jul 21, 2009 6.176 6.176 5.806 6.059 87,556 -0.15(-2.47%)
Jul 20, 2009 6.267 6.321 6.113 6.212 62,890 +0.02(+0.29%)
Jul 17, 2009 6.465 6.465 6.113 6.194 94,933 -0.25(-3.92%)
Jul 16, 2009 6.258 6.592 5.996 6.447 112,128 +0.13(+2.00%)
Jul 15, 2009 6.411 6.501 6.294 6.321 134,137 -0.02(-0.28%)
Jul 14, 2009 6.393 6.447 6.212 6.339 111,528 -0.05(-0.71%)
Jul 13, 2009 6.420 6.528 5.996 6.384 144,095 +0.07(+1.14%)
Jul 10, 2009 6.402 6.402 6.131 6.312 84,390 -0.05(-0.85%)
Jul 09, 2009 6.456 6.528 6.023 6.366 104,213 -0.01(-0.14%)
Jul 08, 2009 6.176 6.438 6.122 6.375 101,818 +0.24(+3.98%)
Jul 07, 2009 5.969 6.221 5.680 6.131 126,881 +0.18(+3.03%)
Jul 06, 2009 5.869 6.267 5.788 5.951 212,200 -0.06(-1.05%)
Jul 02, 2009 5.878 6.249 5.833 6.014 173,401 +0.03(+0.45%)
Jul 01, 2009 6.086 6.267 5.806 5.987 148,296 -0.03(-0.45%)
Jun 30, 2009 5.996 6.276 5.933 6.014 184,922 +0.00(+0.00%)
Jun 29, 2009 5.698 6.312 5.607 6.014 321,023 +0.17(+2.94%)
Jun 26, 2009 5.228 5.869 5.156 5.842 1,827,783 +0.59(+11.17%)
Jun 25, 2009 5.129 5.490 4.723 5.255 114,927 +0.45(+9.40%)
Jun 24, 2009 4.885 4.948 4.506 4.804 169,782 -0.07(-1.48%)
Jun 23, 2009 5.246 5.255 4.334 4.876 450,184 -0.36(-6.90%)
Jun 22, 2009 5.887 5.887 5.210 5.237 215,489 -0.79(-13.04%)
Jun 19, 2009 6.068 6.203 5.952 6.023 105,576 +0.01(+0.15%)
Jun 18, 2009 5.896 6.032 5.743 6.014 94,189 +0.17(+2.94%)
Jun 17, 2009 5.508 6.005 5.373 5.842 88,985 +0.33(+6.07%)
Jun 16, 2009 5.544 5.607 5.427 5.508 48,927 -0.04(-0.65%)
Jun 15, 2009 5.436 5.607 5.391 5.544 126,007 -0.08(-1.44%)
Jun 12, 2009 5.508 5.625 5.418 5.625 85,904 +0.12(+2.13%)
Jun 11, 2009 5.589 5.589 5.436 5.508 66,541 -0.01(-0.16%)
Jun 10, 2009 5.481 5.535 5.400 5.517 88,749 -0.02(-0.33%)
Jun 09, 2009 5.644 5.788 5.418 5.535 83,757 -0.11(-1.92%)
Jun 08, 2009 5.653 5.797 5.562 5.644 99,830 -0.08(-1.42%)
Jun 05, 2009 5.960 5.978 5.508 5.725 123,418 -0.23(-3.94%)
Jun 04, 2009 6.050 6.059 5.797 5.960 125,725 -0.04(-0.60%)
Jun 03, 2009 5.815 6.059 5.725 5.996 136,907 +0.20(+3.43%)
Jun 02, 2009 6.095 6.122 5.382 5.797 248,201 -0.39(-6.28%)
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.