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 )

9.540 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 10, 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, 2008 2.384 2.438 2.257 2.438 23,189 +0.08(+3.45%)
Dec 30, 2008 2.122 2.366 2.122 2.357 22,923 +0.23(+11.06%)
Dec 29, 2008 2.041 2.122 2.032 2.122 59,689 +0.14(+7.31%)
Dec 26, 2008 1.914 2.014 1.815 1.978 21,822 +0.12(+6.31%)
Dec 24, 2008 1.815 1.941 1.806 1.860 4,438 +0.05(+2.49%)
Dec 23, 2008 1.815 1.824 1.761 1.815 132,483 +0.01(+0.50%)
Dec 22, 2008 1.752 1.824 1.725 1.806 68,440 +0.03(+1.52%)
Dec 19, 2008 1.923 1.941 1.670 1.779 140,433 -0.03(-1.50%)
Dec 18, 2008 1.806 1.932 1.761 1.806 106,126 +0.00(+0.00%)
Dec 17, 2008 1.815 1.941 1.801 1.806 150,719 -0.05(-2.91%)
Dec 16, 2008 2.104 2.104 1.860 1.860 41,858 -0.16(-8.04%)
Dec 15, 2008 2.014 2.050 1.950 2.023 34,492 +0.07(+3.70%)
Dec 12, 2008 1.842 1.987 1.761 1.950 136,226 +0.04(+1.89%)
Dec 11, 2008 2.059 2.113 1.896 1.914 132,756 +0.03(+1.44%)
Dec 10, 2008 2.185 2.465 1.824 1.887 154,496 -0.20(-9.52%)
Dec 09, 2008 2.104 2.248 1.950 2.086 88,460 +0.01(+0.43%)
Dec 08, 2008 1.978 2.122 1.923 2.077 22,921 +0.10(+5.02%)
Dec 05, 2008 1.869 1.987 1.869 1.978 20,780 +0.03(+1.39%)
Dec 04, 2008 1.860 1.987 1.851 1.950 44,584 +0.20(+11.34%)
Dec 03, 2008 1.752 1.851 1.661 1.752 13,178 +0.09(+5.43%)
Dec 02, 2008 1.716 1.770 1.652 1.661 6,634 -0.10(-5.64%)
Dec 01, 2008 1.752 1.770 1.734 1.761 6,175 -0.03(-1.52%)
Nov 28, 2008 1.707 1.788 1.562 1.788 7,973 +0.18(+11.11%)
Nov 26, 2008 1.445 1.616 1.445 1.609 55,328 +0.11(+7.35%)
Nov 25, 2008 1.418 1.587 1.409 1.499 16,832 +0.05(+3.11%)
Nov 24, 2008 1.607 1.607 1.409 1.454 13,255 +0.01(+0.63%)
Nov 21, 2008 1.427 1.454 1.255 1.445 119,082 +0.09(+6.67%)
Nov 20, 2008 1.318 1.402 1.309 1.354 46,880 +0.01(+0.67%)
Nov 19, 2008 1.345 1.382 1.336 1.345 67,962 -0.05(-3.87%)
Nov 18, 2008 1.427 1.445 1.373 1.400 84,685 -0.05(-3.13%)
Nov 17, 2008 1.535 1.553 1.400 1.445 150,036 -0.08(-5.33%)
Nov 14, 2008 1.634 1.695 1.490 1.526 69,614 -0.03(-1.74%)
Nov 13, 2008 1.634 1.634 1.445 1.553 29,250 +0.10(+6.83%)
Nov 12, 2008 1.580 1.580 1.427 1.454 93,033 -0.09(-5.85%)
Nov 11, 2008 1.562 1.562 1.535 1.544 4,028 -0.03(-1.72%)
Nov 10, 2008 1.869 1.869 1.571 1.571 63,919 -0.07(-4.40%)
Nov 07, 2008 1.670 1.725 1.625 1.643 517,681 +0.09(+5.81%)
Nov 06, 2008 1.680 1.887 1.499 1.553 201,948 -0.08(-4.97%)
Nov 05, 2008 1.734 1.833 1.616 1.634 88,051 -0.21(-11.27%)
Nov 04, 2008 1.851 1.923 1.716 1.842 206,590 +0.09(+5.15%)
Nov 03, 2008 1.923 2.041 1.634 1.752 96,652 -0.08(-4.43%)
Oct 31, 2008 1.878 1.896 1.797 1.833 111,078 +0.02(+0.99%)
Oct 30, 2008 2.131 2.140 1.761 1.815 170,434 +0.07(+4.15%)
Oct 29, 2008 1.779 1.779 1.562 1.743 264,595 -0.03(-1.53%)
Oct 28, 2008 1.806 1.815 1.652 1.770 195,577 +0.04(+2.08%)
Oct 27, 2008 2.086 2.140 1.734 1.734 137,800 -0.37(-17.60%)
Oct 24, 2008 1.996 2.104 1.932 2.104 18,201 +0.12(+5.91%)
Oct 23, 2008 2.248 2.248 1.987 1.987 11,507 -0.22(-9.84%)
Oct 22, 2008 2.321 2.321 2.203 2.203 10,659 -0.16(-6.87%)
Oct 21, 2008 2.176 2.438 2.176 2.366 152,426 +0.23(+10.55%)
Oct 20, 2008 2.312 2.312 2.032 2.140 43,010 +0.03(+1.59%)
Oct 17, 2008 2.257 2.266 1.987 2.107 19,579 -0.11(-5.16%)
Oct 16, 2008 1.932 2.546 1.788 2.221 62,911 +0.33(+17.70%)
Oct 15, 2008 1.842 2.068 1.734 1.887 72,787 +0.08(+4.50%)
Oct 14, 2008 2.158 2.330 1.806 1.806 107,496 -0.35(-16.32%)
Oct 13, 2008 2.429 2.456 2.050 2.158 134,950 -0.12(-5.16%)
Oct 10, 2008 2.104 2.357 2.014 2.275 117,106 -0.01(-0.40%)
Oct 09, 2008 2.122 2.330 2.077 2.285 171,639 +0.23(+11.45%)
Oct 08, 2008 1.797 2.303 1.716 2.050 172,502 +0.29(+16.41%)
Oct 07, 2008 1.806 2.471 1.670 1.761 58,433 -0.05(-2.50%)
Oct 06, 2008 2.230 2.294 1.490 1.806 118,152 -0.42(-18.70%)
Oct 03, 2008 2.330 2.429 2.176 2.221 108,083 +0.01(+0.41%)
Oct 02, 2008 2.673 2.673 2.077 2.212 133,896 -0.48(-17.79%)
Oct 01, 2008 2.691 2.709 2.637 2.691 46,237 -0.02(-0.67%)
Sep 30, 2008 2.465 2.709 2.303 2.709 115,179 +0.21(+8.30%)
Sep 29, 2008 2.889 2.980 2.077 2.501 144,718 -0.29(-10.36%)
Sep 26, 2008 2.989 3.115 2.736 2.790 101,309 -0.17(-5.79%)
Sep 25, 2008 3.404 3.404 2.899 2.962 136,322 -0.37(-11.11%)
Sep 24, 2008 3.765 3.783 3.332 3.332 97,500 -0.33(-9.11%)
Sep 23, 2008 4.063 4.081 3.666 3.666 65,693 -0.27(-6.88%)
Sep 22, 2008 4.090 4.090 3.838 3.937 43,855 -0.06(-1.58%)
Sep 19, 2008 4.632 4.668 3.883 4.000 33,119 -0.01(-0.23%)
Sep 18, 2008 4.343 4.425 3.847 4.009 82,863 -0.38(-8.64%)
Sep 17, 2008 4.560 4.596 4.307 4.388 58,021 -0.14(-2.99%)
Sep 16, 2008 4.677 4.704 4.470 4.524 47,565 -0.25(-5.29%)
Sep 15, 2008 4.777 4.804 4.701 4.777 11,517 -0.19(-3.82%)
Sep 12, 2008 4.975 4.993 4.822 4.966 39,445 -0.10(-1.96%)
Sep 11, 2008 5.030 5.093 4.921 5.066 37,542 -0.08(-1.58%)
Sep 10, 2008 4.903 5.201 4.831 5.147 23,504 +0.26(+5.36%)
Sep 09, 2008 5.255 5.291 4.650 4.885 55,752 -0.41(-7.68%)
Sep 08, 2008 5.589 5.644 5.282 5.291 18,893 -0.30(-5.33%)
Sep 05, 2008 5.337 5.607 5.337 5.589 20,852 +0.03(+0.49%)
Sep 04, 2008 5.002 5.580 4.966 5.562 50,574 +0.48(+9.41%)
Sep 03, 2008 5.165 5.174 4.876 5.084 15,082 -0.06(-1.23%)
Sep 02, 2008 5.318 5.328 5.084 5.147 21,207 +0.00(+0.00%)
Aug 29, 2008 5.129 5.282 4.903 5.147 32,852 +0.10(+1.97%)
Aug 28, 2008 4.786 5.048 4.786 5.048 19,454 +0.29(+6.07%)
Aug 27, 2008 4.659 4.813 4.605 4.759 13,890 +0.06(+1.35%)
Aug 26, 2008 4.614 4.732 4.560 4.695 21,822 +0.12(+2.56%)
Aug 25, 2008 4.903 4.993 4.578 4.578 32,555 -0.39(-7.82%)
Aug 22, 2008 4.849 5.021 4.686 4.966 17,841 +0.10(+2.04%)
Aug 21, 2008 4.713 5.084 4.668 4.867 58,184 +0.04(+0.75%)
Aug 20, 2008 4.885 5.057 4.704 4.831 41,655 +0.01(+0.19%)
Aug 19, 2008 5.237 5.273 4.723 4.822 50,531 -0.41(-7.77%)
Aug 18, 2008 5.544 5.671 5.048 5.228 59,336 -0.33(-6.01%)
Aug 15, 2008 5.905 5.914 5.553 5.562 56,066 -0.37(-6.24%)
Aug 14, 2008 5.806 6.050 5.562 5.933 55,262 +0.11(+1.86%)
Aug 13, 2008 5.914 5.951 5.806 5.824 25,873 -0.14(-2.27%)
Aug 12, 2008 5.788 5.960 5.788 5.960 27,277 +0.10(+1.69%)
Aug 11, 2008 5.689 5.960 5.598 5.860 44,630 +0.23(+4.13%)
Aug 08, 2008 5.156 5.653 5.039 5.628 55,998 +0.44(+8.39%)
Aug 07, 2008 5.246 5.246 5.002 5.192 21,151 -0.11(-2.04%)
Aug 06, 2008 4.759 5.490 4.704 5.300 45,929 +0.45(+9.31%)
Aug 05, 2008 4.867 5.048 4.668 4.849 125,521 -0.12(-2.36%)
Aug 04, 2008 5.192 5.192 4.939 4.966 22,333 -0.13(-2.48%)
Aug 01, 2008 5.138 5.219 5.075 5.093 11,359 -0.09(-1.74%)
Jul 31, 2008 5.021 5.237 4.894 5.183 42,550 +0.27(+5.51%)
Jul 30, 2008 5.057 5.084 4.768 4.912 27,024 -0.02(-0.37%)
Jul 29, 2008 4.930 4.993 4.587 4.930 33,072 +0.37(+8.12%)
Jul 28, 2008 4.560 4.560 4.533 4.560 39,217 -0.14(-3.07%)
Jul 25, 2008 4.858 4.894 4.704 4.704 30,957 -0.19(-3.87%)
Jul 24, 2008 5.165 5.165 4.822 4.894 22,146 -0.16(-3.21%)
Jul 23, 2008 4.885 5.300 4.840 5.057 66,801 +0.32(+6.67%)
Jul 22, 2008 4.786 4.894 4.632 4.741 51,726 -0.14(-2.96%)
Jul 21, 2008 5.111 5.111 4.885 4.885 22,846 -0.24(-4.75%)
Jul 18, 2008 4.993 5.273 4.849 5.129 32,146 +0.25(+5.19%)
Jul 17, 2008 4.659 4.957 4.569 4.876 56,195 +0.20(+4.25%)
Jul 16, 2008 4.686 4.867 4.425 4.677 66,339 -0.19(-3.90%)
Jul 15, 2008 4.795 4.984 4.470 4.867 54,759 +0.20(+4.26%)
Jul 14, 2008 4.723 4.723 4.587 4.668 51,845 -0.13(-2.64%)
Jul 11, 2008 4.768 4.867 4.560 4.795 150,771 +0.03(+0.57%)
Jul 10, 2008 4.614 5.030 4.614 4.768 152,471 +0.15(+3.33%)
Jul 09, 2008 4.858 4.858 4.542 4.614 164,779 -0.20(-4.13%)
Jul 08, 2008 4.596 4.831 4.497 4.813 99,588 +0.18(+3.90%)
Jul 07, 2008 4.515 4.632 4.452 4.632 65,547 +0.16(+3.64%)
Jul 04, 2008 4.560 4.587 4.470 4.470 31,179 +0.00(+0.00%)
Jul 03, 2008 4.560 4.587 4.470 4.470 31,179 -0.10(-2.17%)
Jul 02, 2008 4.452 4.569 4.425 4.569 128,526 +0.16(+3.69%)
Jul 01, 2008 4.650 4.804 4.406 4.406 164,915 -0.28(-5.97%)
Jun 30, 2008 4.966 5.048 4.686 4.686 61,169 -0.07(-1.52%)
Jun 27, 2008 5.011 5.147 4.659 4.759 1,189,122 -0.25(-5.05%)
Jun 26, 2008 5.075 5.192 4.894 5.011 131,767 -0.14(-2.63%)
Jun 25, 2008 5.165 5.517 5.048 5.147 56,837 -0.02(-0.35%)
Jun 24, 2008 5.355 5.373 5.075 5.165 89,986 -0.23(-4.35%)
Jun 23, 2008 5.499 5.499 5.309 5.400 118,992 -0.09(-1.64%)
Jun 20, 2008 5.734 5.905 5.318 5.490 153,664 -0.29(-5.00%)
Jun 19, 2008 5.526 5.779 5.445 5.779 134,817 +0.22(+3.90%)
Jun 18, 2008 5.409 5.598 5.409 5.562 53,490 +0.10(+1.82%)
Jun 17, 2008 5.671 5.671 5.418 5.463 79,134 -0.23(-3.97%)
Jun 16, 2008 5.571 5.806 5.535 5.689 64,729 +0.13(+2.27%)
Jun 13, 2008 5.625 5.625 5.508 5.562 108,508 -0.04(-0.65%)
Jun 12, 2008 5.698 5.824 5.598 5.598 94,811 -0.10(-1.74%)
Jun 11, 2008 5.788 5.806 5.698 5.698 51,768 -0.12(-2.02%)
Jun 10, 2008 5.779 5.842 5.644 5.815 47,996 +0.01(+0.16%)
Jun 09, 2008 5.996 6.113 5.779 5.806 158,775 -0.20(-3.31%)
Jun 06, 2008 6.366 6.637 5.869 6.005 112,452 -0.42(-6.47%)
Jun 05, 2008 6.465 6.519 6.366 6.420 32,932 -0.05(-0.84%)
Jun 04, 2008 6.077 6.754 6.023 6.474 109,459 +0.36(+5.91%)
Jun 03, 2008 6.158 6.276 6.041 6.113 106,060 -0.01(-0.15%)
Jun 02, 2008 6.285 6.348 5.878 6.122 54,565 -0.14(-2.31%)
May 30, 2008 5.942 6.321 5.942 6.267 66,930 +0.33(+5.47%)
May 29, 2008 5.887 6.045 5.887 5.942 55,994 +0.02(+0.30%)
May 28, 2008 6.041 6.041 5.743 5.923 118,343 -0.09(-1.50%)
May 27, 2008 5.987 6.176 5.824 6.014 69,609 +0.05(+0.91%)
May 26, 2008 6.230 6.384 5.914 5.960 90,153 +0.00(+0.00%)
May 23, 2008 6.230 6.384 5.914 5.960 90,153 -0.32(-5.04%)
May 22, 2008 6.294 6.375 6.221 6.276 45,194 -0.04(-0.57%)
May 21, 2008 6.384 6.447 6.312 6.312 97,884 -0.05(-0.71%)
May 20, 2008 6.357 6.384 6.240 6.357 38,023 -0.04(-0.56%)
May 19, 2008 6.583 6.583 6.366 6.393 46,124 -0.22(-3.28%)
May 16, 2008 6.772 6.772 6.456 6.610 44,527 -0.14(-2.01%)
May 15, 2008 6.619 6.772 6.474 6.745 56,021 +0.12(+1.77%)
May 14, 2008 6.781 6.908 6.628 6.628 268,203 -0.17(-2.52%)
May 13, 2008 6.664 6.822 6.628 6.799 160,419 +0.16(+2.45%)
May 12, 2008 6.754 6.817 6.574 6.637 29,106 -0.09(-1.34%)
May 09, 2008 6.754 6.881 6.655 6.727 43,362 -0.09(-1.32%)
May 08, 2008 6.790 6.872 6.637 6.817 78,687 +0.01(+0.13%)
May 07, 2008 6.718 6.926 6.718 6.808 155,903 -0.10(-1.44%)
May 06, 2008 7.224 7.224 6.682 6.908 122,246 -0.42(-5.79%)
May 05, 2008 7.359 7.440 7.142 7.332 31,406 -0.10(-1.34%)
May 02, 2008 7.531 7.657 7.188 7.431 159,453 +0.04(+0.49%)
May 01, 2008 7.251 7.459 7.251 7.395 100,734 +0.13(+1.74%)
Apr 30, 2008 7.296 7.404 7.088 7.269 115,324 -0.02(-0.25%)
Apr 29, 2008 7.170 7.305 7.133 7.287 258,544 +0.14(+1.89%)
Apr 28, 2008 6.980 7.224 6.980 7.152 97,910 +0.04(+0.51%)
Apr 25, 2008 7.161 7.206 7.043 7.115 50,608 -0.03(-0.38%)
Apr 24, 2008 7.106 7.242 7.007 7.142 62,380 +0.02(+0.25%)
Apr 23, 2008 7.115 7.179 6.962 7.124 35,252 +0.05(+0.64%)
Apr 22, 2008 7.043 7.215 6.872 7.079 65,655 -0.02(-0.25%)
Apr 21, 2008 7.224 7.359 7.061 7.097 64,714 -0.18(-2.48%)
Apr 18, 2008 7.377 7.413 7.133 7.278 481,016 +0.01(+0.12%)
Apr 17, 2008 7.206 7.296 7.061 7.269 38,041 +0.02(+0.25%)
Apr 16, 2008 7.206 7.278 7.124 7.251 53,643 +0.11(+1.52%)
Apr 15, 2008 6.919 7.224 6.718 7.142 286,029 +0.08(+1.15%)
Apr 14, 2008 7.152 7.161 6.953 7.061 30,338 -0.11(-1.51%)
Apr 11, 2008 7.088 7.215 7.025 7.170 58,318 -0.10(-1.37%)
Apr 10, 2008 7.431 7.477 7.161 7.269 32,524 -0.18(-2.42%)
Apr 09, 2008 7.468 7.576 7.368 7.449 100,089 +0.02(+0.24%)
Apr 08, 2008 7.504 7.747 7.332 7.431 72,139 -0.15(-2.02%)
Apr 07, 2008 7.540 7.802 7.395 7.585 130,143 +0.08(+1.08%)
Apr 04, 2008 7.504 7.603 7.287 7.504 54,448 +0.05(+0.61%)
Apr 03, 2008 7.486 7.648 7.449 7.459 27,185 -0.33(-4.18%)
Apr 02, 2008 7.684 8.118 7.431 7.784 45,796 +0.14(+1.89%)
Apr 01, 2008 8.109 8.109 7.495 7.639 76,991 -0.42(-5.26%)
Mar 31, 2008 7.224 8.127 7.224 8.063 201,626 +0.85(+11.76%)
Mar 28, 2008 7.278 7.341 7.215 7.215 20,016 -0.10(-1.36%)
Mar 27, 2008 7.404 7.585 7.296 7.314 23,742 -0.07(-0.98%)
Mar 26, 2008 7.395 7.630 7.323 7.386 82,141 -0.02(-0.24%)
Mar 25, 2008 6.971 7.549 6.700 7.404 194,706 +0.45(+6.49%)
Mar 24, 2008 6.294 6.980 6.149 6.953 141,565 +0.67(+10.63%)
Mar 21, 2008 6.321 6.420 6.194 6.285 404,640 +0.00(+0.00%)
Mar 20, 2008 6.321 6.420 6.194 6.285 404,640 -0.06(-1.00%)
Mar 19, 2008 6.537 6.772 6.348 6.348 48,366 -0.12(-1.82%)
Mar 18, 2008 6.601 6.754 6.330 6.465 92,153 +0.02(+0.28%)
Mar 17, 2008 6.619 6.736 6.267 6.447 77,453 -0.25(-3.77%)
Mar 14, 2008 6.935 6.935 6.501 6.700 62,645 -0.19(-2.75%)
Mar 13, 2008 6.664 6.944 6.547 6.890 55,818 +0.11(+1.60%)
Mar 12, 2008 6.772 6.908 6.628 6.781 141,809 +0.01(+0.13%)
Mar 11, 2008 6.763 6.799 6.321 6.772 96,550 +0.16(+2.46%)
Mar 10, 2008 7.016 7.179 6.556 6.610 165,098 -0.32(-4.56%)
Mar 07, 2008 6.998 7.368 6.926 6.926 383,889 -0.06(-0.90%)
Mar 06, 2008 6.989 7.152 6.989 6.989 85,288 -0.05(-0.77%)
Mar 05, 2008 7.043 7.043 6.926 7.043 67,792 +0.00(+0.00%)
Mar 04, 2008 7.079 7.133 7.016 7.043 24,070 -0.13(-1.76%)
Mar 03, 2008 7.359 7.395 7.043 7.170 167,921 -0.30(-3.99%)
Feb 29, 2008 7.422 7.666 7.242 7.468 126,633 -0.06(-0.84%)
Feb 28, 2008 7.784 7.793 7.404 7.531 570,945 -0.19(-2.46%)
Feb 27, 2008 7.802 7.802 7.576 7.720 266,765 -0.17(-2.17%)
Feb 26, 2008 7.513 7.955 7.377 7.892 118,676 +0.53(+7.24%)
Feb 25, 2008 7.215 7.702 7.215 7.359 123,998 +0.10(+1.37%)
Feb 22, 2008 7.296 7.422 7.215 7.260 34,610 -0.04(-0.50%)
Feb 21, 2008 7.738 7.784 7.296 7.296 41,366 -0.37(-4.83%)
Feb 20, 2008 7.513 7.811 7.513 7.666 89,992 +0.14(+1.80%)
Feb 19, 2008 7.738 7.919 7.468 7.531 272,917 -0.12(-1.53%)
Feb 18, 2008 7.820 8.000 7.630 7.648 44,515 +0.00(+0.00%)
Feb 15, 2008 7.820 8.000 7.630 7.648 44,515 -0.24(-3.09%)
Feb 14, 2008 7.955 8.073 7.720 7.892 99,608 -0.06(-0.79%)
Feb 13, 2008 7.973 8.054 7.558 7.955 438,025 +0.07(+0.92%)
Feb 12, 2008 7.829 8.109 7.729 7.883 75,470 +0.09(+1.16%)
Feb 11, 2008 7.034 7.874 7.034 7.793 173,154 +0.75(+10.64%)
Feb 08, 2008 6.872 7.314 6.872 7.043 620,678 +0.03(+0.39%)
Feb 07, 2008 7.350 7.431 6.998 7.016 363,417 -0.41(-5.47%)
Feb 06, 2008 7.422 7.675 7.359 7.422 108,844 +0.07(+0.98%)
Feb 05, 2008 7.395 7.468 7.179 7.350 186,228 +0.04(+0.49%)
Feb 04, 2008 7.350 7.449 7.224 7.314 137,082 -0.05(-0.61%)
Feb 01, 2008 7.260 7.386 7.224 7.359 396,689 +0.19(+2.64%)
Jan 31, 2008 6.935 7.531 6.935 7.170 519,194 +0.11(+1.53%)
Jan 30, 2008 7.133 7.287 6.998 7.061 107,394 -0.14(-1.88%)
Jan 29, 2008 7.215 7.314 7.179 7.197 56,328 +0.00(+0.00%)
Jan 28, 2008 7.188 7.341 7.079 7.197 141,542 -0.01(-0.13%)
Jan 25, 2008 7.088 7.666 7.052 7.206 175,697 +0.20(+2.84%)
Jan 24, 2008 7.115 7.431 6.962 7.007 132,899 -0.02(-0.26%)
Jan 23, 2008 6.845 7.449 6.845 7.025 299,351 +0.14(+1.97%)
Jan 22, 2008 6.501 6.953 6.501 6.890 141,433 +0.06(+0.93%)
Jan 21, 2008 6.817 7.133 6.790 6.826 245,730 +0.00(+0.00%)
Jan 18, 2008 6.817 7.133 6.790 6.826 245,730 -0.08(-1.18%)
Jan 17, 2008 7.007 7.260 6.908 6.908 245,511 -0.13(-1.80%)
Jan 16, 2008 7.206 7.386 6.971 7.034 741,767 +0.02(+0.26%)
Jan 15, 2008 7.179 7.251 6.926 7.016 32,469 -0.28(-3.84%)
Jan 14, 2008 7.368 7.567 7.242 7.296 41,067 +0.00(+0.00%)
Jan 11, 2008 7.404 7.675 7.233 7.296 50,991 -0.15(-2.06%)
Jan 10, 2008 7.477 7.540 7.305 7.449 74,161 -0.13(-1.67%)
Jan 09, 2008 7.522 7.639 7.070 7.576 95,941 +0.02(+0.24%)
Jan 08, 2008 7.910 8.199 7.540 7.558 57,058 -0.33(-4.23%)
Jan 07, 2008 8.036 8.109 7.838 7.892 49,778 -0.05(-0.68%)
Jan 04, 2008 8.036 8.343 7.901 7.946 64,078 -0.05(-0.56%)
Jan 03, 2008 8.253 8.488 7.937 7.991 82,784 -0.27(-3.28%)
Jan 02, 2008 8.623 8.831 8.253 8.262 96,322 -0.39(-4.49%)
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.