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 )

9.520 +0.010 (+0.11%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 30, 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 (%)
Apr 30, 2019 8.994 9.021 8.849 8.858 208,909 -0.17(-1.90%)
Apr 29, 2019 9.012 9.048 8.885 9.030 141,806 -0.02(-0.20%)
Apr 26, 2019 9.120 9.138 8.957 9.048 176,418 -0.04(-0.40%)
Apr 25, 2019 9.021 9.156 8.994 9.084 100,349 +0.02(+0.20%)
Apr 24, 2019 9.138 9.249 9.003 9.066 259,685 -0.07(-0.79%)
Apr 23, 2019 8.894 9.156 8.885 9.138 318,319 +0.26(+2.95%)
Apr 22, 2019 8.840 9.012 8.804 8.876 181,481 +0.03(+0.31%)
Apr 18, 2019 8.678 8.921 8.678 8.849 99,228 +0.13(+1.45%)
Apr 17, 2019 8.903 8.903 8.687 8.723 118,946 -0.16(-1.83%)
Apr 16, 2019 8.921 8.930 8.732 8.885 115,928 -0.03(-0.30%)
Apr 15, 2019 8.948 8.957 8.732 8.912 109,199 -0.04(-0.40%)
Apr 12, 2019 9.120 9.120 8.881 8.948 88,818 -0.14(-1.59%)
Apr 11, 2019 9.003 9.183 8.957 9.093 282,690 +0.12(+1.31%)
Apr 10, 2019 8.804 9.030 8.718 8.976 167,750 +0.18(+2.05%)
Apr 09, 2019 8.768 8.858 8.533 8.795 327,040 -0.04(-0.41%)
Apr 08, 2019 8.903 8.930 8.768 8.831 320,158 -0.12(-1.31%)
Apr 05, 2019 9.030 9.165 8.930 8.948 159,474 -0.09(-1.00%)
Apr 04, 2019 8.966 9.072 8.885 9.039 173,884 +0.05(+0.60%)
Apr 03, 2019 9.039 9.057 8.867 8.985 150,127 -0.03(-0.30%)
Apr 02, 2019 9.057 9.129 8.930 9.012 171,539 -0.06(-0.70%)
Apr 01, 2019 9.021 9.138 9.012 9.075 291,708 +0.07(+0.80%)
Mar 29, 2019 9.084 9.093 8.912 9.003 770,791 -0.02(-0.20%)
Mar 28, 2019 8.822 9.129 8.822 9.021 209,153 +0.20(+2.25%)
Mar 27, 2019 8.948 9.048 8.786 8.822 139,138 -0.14(-1.61%)
Mar 26, 2019 8.750 8.994 8.705 8.966 186,867 +0.22(+2.48%)
Mar 25, 2019 8.732 8.876 8.641 8.750 120,823 +0.03(+0.31%)
Mar 22, 2019 9.003 9.084 8.641 8.723 235,778 -0.33(-3.59%)
Mar 21, 2019 8.985 9.129 8.985 9.048 220,770 +0.05(+0.60%)
Mar 20, 2019 9.111 9.174 8.994 8.994 518,502 -0.14(-1.48%)
Mar 19, 2019 9.301 9.319 9.111 9.129 258,882 -0.18(-1.94%)
Mar 18, 2019 9.192 9.319 9.111 9.310 157,532 +0.14(+1.58%)
Mar 15, 2019 9.120 9.237 9.075 9.165 412,417 +0.06(+0.69%)
Mar 14, 2019 9.111 9.255 9.066 9.102 217,220 -0.04(-0.40%)
Mar 13, 2019 9.021 9.219 9.012 9.138 175,864 +0.11(+1.20%)
Mar 12, 2019 9.156 9.219 9.012 9.030 213,502 -0.10(-1.09%)
Mar 11, 2019 9.111 9.183 8.976 9.129 198,010 +0.03(+0.30%)
Mar 08, 2019 9.156 9.301 9.075 9.102 186,606 -0.06(-0.69%)
Mar 07, 2019 9.436 9.463 9.165 9.165 243,540 -0.32(-3.33%)
Mar 06, 2019 9.662 9.761 9.454 9.481 273,389 -0.16(-1.69%)
Mar 05, 2019 9.653 9.761 9.608 9.644 495,014 +0.00(+0.00%)
Mar 04, 2019 9.734 9.842 9.644 9.644 235,278 -0.10(-1.02%)
Mar 01, 2019 9.743 9.996 9.626 9.743 348,849 +0.09(+0.94%)
Feb 28, 2019 9.571 9.680 9.328 9.653 363,842 +0.02(+0.19%)
Feb 27, 2019 9.671 9.906 9.594 9.635 644,818 -0.42(-4.13%)
Feb 26, 2019 10.03 10.14 9.869 10.05 292,373 +0.03(+0.27%)
Feb 25, 2019 10.15 10.28 9.906 10.02 416,385 -0.08(-0.80%)
Feb 22, 2019 9.915 10.43 9.915 10.10 519,509 +0.21(+2.10%)
Feb 21, 2019 9.599 10.24 9.599 9.897 982,657 +0.25(+2.62%)
Feb 20, 2019 9.562 10.44 9.364 9.644 1,216,835 +1.20(+14.22%)
Feb 19, 2019 8.380 8.515 8.371 8.443 205,349 +0.05(+0.65%)
Feb 15, 2019 8.190 8.542 8.181 8.389 267,783 +0.22(+2.65%)
Feb 14, 2019 8.154 8.334 8.135 8.172 228,941 +0.02(+0.22%)
Feb 13, 2019 8.208 8.244 8.082 8.154 140,824 -0.07(-0.88%)
Feb 12, 2019 8.298 8.398 8.158 8.226 123,089 -0.03(-0.33%)
Feb 11, 2019 8.154 8.299 8.154 8.253 189,002 +0.12(+1.44%)
Feb 08, 2019 8.091 8.199 8.063 8.136 182,287 +0.07(+0.90%)
Feb 07, 2019 7.964 8.231 7.955 8.063 421,171 +0.09(+1.13%)
Feb 06, 2019 8.280 8.280 7.964 7.973 232,639 -0.30(-3.60%)
Feb 05, 2019 8.244 8.352 8.172 8.271 303,008 +0.06(+0.77%)
Feb 04, 2019 7.675 8.217 7.675 8.208 240,011 +0.55(+7.19%)
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.