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 29, 2023 7.920 8.080 7.660 7.880 1,025,769 -0.06(-0.76%)
Dec 28, 2023 7.770 8.040 7.650 7.940 877,306 +0.14(+1.79%)
Dec 27, 2023 7.740 7.893 7.713 7.800 737,395 +0.13(+1.69%)
Dec 26, 2023 7.410 7.730 7.410 7.670 643,778 +0.26(+3.51%)
Dec 22, 2023 7.450 7.500 7.320 7.410 385,246 +0.01(+0.14%)
Dec 21, 2023 7.150 7.420 7.050 7.400 539,967 +0.35(+4.96%)
Dec 20, 2023 7.400 7.420 7.040 7.050 915,805 -0.36(-4.86%)
Dec 19, 2023 7.320 7.473 7.270 7.410 579,588 +0.10(+1.37%)
Dec 18, 2023 7.300 7.390 7.100 7.310 627,693 +0.03(+0.41%)
Dec 15, 2023 7.890 7.940 7.200 7.280 1,110,553 -0.56(-7.14%)
Dec 14, 2023 8.240 8.380 7.694 7.840 801,182 -0.42(-5.08%)
Dec 13, 2023 8.060 8.280 7.790 8.260 1,010,973 +0.25(+3.12%)
Dec 12, 2023 8.040 8.120 7.820 8.010 391,844 -0.04(-0.50%)
Dec 11, 2023 7.810 8.200 7.751 8.050 937,702 +0.21(+2.68%)
Dec 08, 2023 7.800 7.910 7.730 7.840 486,251 +0.03(+0.38%)
Dec 07, 2023 7.460 7.810 7.370 7.810 620,547 +0.36(+4.83%)
Dec 06, 2023 7.660 7.730 7.400 7.450 562,661 -0.12(-1.59%)
Dec 05, 2023 7.650 7.680 6.600 7.570 1,438,025 -0.19(-2.45%)
Dec 04, 2023 7.800 8.180 7.630 7.760 1,078,509 -0.07(-0.89%)
Dec 01, 2023 7.590 7.970 7.410 7.830 1,837,794 +0.28(+3.71%)
Nov 30, 2023 7.580 7.605 7.410 7.550 455,448 +0.07(+0.94%)
Nov 29, 2023 7.480 7.670 7.370 7.480 509,132 +0.02(+0.27%)
Nov 28, 2023 7.510 7.570 7.270 7.460 432,943 +0.00(+0.00%)
Nov 27, 2023 7.670 7.780 7.320 7.460 1,125,634 -0.22(-2.86%)
Nov 24, 2023 7.580 7.840 7.510 7.680 507,299 +0.11(+1.45%)
Nov 22, 2023 7.770 7.820 7.520 7.570 539,879 -0.10(-1.30%)
Nov 21, 2023 7.270 7.770 7.270 7.670 828,677 +0.39(+5.36%)
Nov 20, 2023 7.120 7.520 7.110 7.280 781,154 +0.23(+3.26%)
Nov 17, 2023 7.090 7.130 6.930 7.050 617,429 +0.04(+0.57%)
Nov 16, 2023 7.270 7.560 6.895 7.010 770,547 -0.38(-5.14%)
Nov 15, 2023 7.550 7.620 7.030 7.390 1,263,369 -0.05(-0.67%)
Nov 14, 2023 7.650 7.750 7.360 7.440 1,543,424 -0.06(-0.80%)
Nov 13, 2023 7.600 7.850 6.970 7.500 1,370,190 -0.09(-1.19%)
Nov 10, 2023 7.980 8.050 7.520 7.590 1,053,932 -0.04(-0.52%)
Nov 09, 2023 7.350 7.980 6.760 7.630 3,821,485 +1.41(+22.67%)
Nov 08, 2023 6.130 6.230 5.960 6.220 517,068 +0.12(+1.97%)
Nov 07, 2023 6.040 6.110 5.900 6.100 248,870 +0.09(+1.50%)
Nov 06, 2023 6.030 6.030 5.885 6.010 297,550 +0.04(+0.67%)
Nov 03, 2023 5.880 6.050 5.870 5.970 215,611 +0.14(+2.40%)
Nov 02, 2023 5.880 6.015 5.785 5.830 264,694 +0.03(+0.52%)
Nov 01, 2023 5.800 5.800 5.650 5.800 253,922 +0.05(+0.87%)
Oct 31, 2023 5.890 5.930 5.725 5.750 208,153 -0.16(-2.71%)
Oct 30, 2023 5.740 5.935 5.710 5.910 295,700 +0.22(+3.87%)
Oct 27, 2023 5.650 5.700 5.510 5.690 198,787 +0.12(+2.15%)
Oct 26, 2023 5.580 5.690 5.500 5.570 225,054 +0.02(+0.36%)
Oct 25, 2023 5.770 5.790 5.510 5.550 261,960 -0.25(-4.31%)
Oct 24, 2023 5.690 5.870 5.690 5.800 357,656 +0.16(+2.84%)
Oct 23, 2023 5.390 5.700 5.320 5.640 307,449 +0.23(+4.25%)
Oct 20, 2023 5.380 5.450 5.280 5.410 302,036 +0.03(+0.56%)
Oct 19, 2023 5.460 5.555 5.340 5.380 244,070 -0.11(-2.00%)
Oct 18, 2023 5.650 5.650 5.460 5.490 231,598 -0.17(-3.00%)
Oct 17, 2023 5.600 5.780 5.580 5.660 320,683 +0.04(+0.71%)
Oct 16, 2023 5.370 5.655 5.280 5.620 535,596 +0.28(+5.24%)
Oct 13, 2023 5.710 5.710 5.300 5.340 382,192 -0.36(-6.32%)
Oct 12, 2023 5.690 5.840 5.560 5.700 486,853 -0.11(-1.89%)
Oct 11, 2023 6.060 6.266 5.790 5.810 515,293 -0.25(-4.13%)
Oct 10, 2023 6.040 6.200 6.040 6.060 409,654 +0.06(+1.00%)
Oct 09, 2023 5.990 6.070 5.830 6.000 264,965 -0.05(-0.83%)
Oct 06, 2023 6.260 6.270 6.010 6.050 344,628 -0.26(-4.12%)
Oct 05, 2023 6.310 6.410 6.230 6.310 342,324 -0.04(-0.63%)
Oct 04, 2023 6.170 6.450 6.130 6.350 330,265 +0.12(+1.93%)
Oct 03, 2023 6.580 6.660 6.220 6.230 542,280 -0.43(-6.46%)
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.