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 )

5.550 -0.160 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 26, 2023 5.720 5.820 5.480 5.550 656,598 -0.16(-2.80%)
May 25, 2023 5.600 5.740 5.440 5.710 524,045 +0.17(+3.07%)
May 24, 2023 5.630 5.630 5.230 5.540 515,769 -0.12(-2.12%)
May 23, 2023 5.820 5.830 5.607 5.660 980,595 -0.06(-1.05%)
May 22, 2023 5.180 5.830 5.180 5.720 1,453,680 +0.65(+12.82%)
May 19, 2023 5.010 5.090 4.890 5.070 687,272 +0.07(+1.40%)
May 18, 2023 5.430 5.470 4.860 5.000 884,482 -0.39(-7.24%)
May 17, 2023 5.380 5.470 5.100 5.390 917,987 -0.04(-0.74%)
May 16, 2023 4.910 5.450 4.830 5.430 958,079 +0.55(+11.27%)
May 15, 2023 5.050 5.100 4.858 4.880 897,176 -0.17(-3.37%)
May 12, 2023 4.730 5.300 4.720 5.050 1,243,353 +0.39(+8.37%)
May 11, 2023 4.670 4.740 4.330 4.660 1,307,149 +0.30(+6.88%)
May 10, 2023 4.300 4.460 4.190 4.360 435,387 +0.01(+0.23%)
May 09, 2023 4.070 4.415 4.070 4.350 549,908 +0.25(+6.10%)
May 08, 2023 4.120 4.240 3.670 4.100 648,577 -0.07(-1.68%)
May 05, 2023 4.430 4.507 4.100 4.170 639,460 -0.21(-4.79%)
May 04, 2023 4.230 4.480 4.160 4.380 700,162 +0.10(+2.34%)
May 03, 2023 4.000 4.330 4.000 4.280 607,245 +0.28(+7.00%)
May 02, 2023 4.050 4.055 3.760 4.000 457,988 +0.01(+0.25%)
May 01, 2023 3.760 4.150 3.760 3.990 553,348 +0.14(+3.64%)
Apr 28, 2023 3.860 3.960 3.730 3.850 496,058 -0.01(-0.26%)
Apr 27, 2023 3.940 3.980 3.726 3.860 588,127 -0.08(-2.03%)
Apr 26, 2023 3.750 4.100 3.690 3.940 747,959 +0.26(+7.07%)
Apr 25, 2023 3.780 3.820 3.470 3.680 596,426 -0.12(-3.16%)
Apr 24, 2023 3.710 4.060 3.640 3.800 970,460 +0.15(+4.11%)
Apr 21, 2023 3.380 3.650 3.300 3.650 576,127 +0.25(+7.35%)
Apr 20, 2023 3.380 3.500 3.340 3.400 563,027 +0.01(+0.29%)
Apr 19, 2023 3.130 3.420 2.990 3.390 574,976 +0.30(+9.71%)
Apr 18, 2023 3.010 3.150 2.940 3.090 830,430 +0.13(+4.39%)
Apr 17, 2023 2.820 3.185 2.820 2.960 619,990 +0.17(+6.09%)
Apr 14, 2023 3.500 3.500 2.550 2.790 1,368,457 -0.71(-20.29%)
Apr 13, 2023 3.270 3.530 3.260 3.500 670,437 +0.26(+8.02%)
Apr 12, 2023 3.110 3.370 3.087 3.240 630,412 +0.18(+5.88%)
Apr 11, 2023 2.910 3.140 2.881 3.060 535,182 +0.17(+5.88%)
Apr 10, 2023 2.730 2.945 2.700 2.890 604,881 +0.19(+7.04%)
Apr 06, 2023 2.680 2.710 2.620 2.700 172,248 +0.05(+1.89%)
Apr 05, 2023 2.580 2.650 2.530 2.650 227,086 +0.09(+3.52%)
Apr 04, 2023 2.520 2.600 2.500 2.560 536,548 +0.07(+2.81%)
Apr 03, 2023 2.270 2.500 2.230 2.490 681,132 +0.26(+11.66%)
Mar 31, 2023 2.250 2.270 2.210 2.230 100,660 +0.03(+1.36%)
Mar 30, 2023 2.250 2.260 2.160 2.200 178,901 -0.04(-1.79%)
Mar 29, 2023 2.240 2.285 2.215 2.240 88,133 -0.00(-0.22%)
Mar 28, 2023 2.280 2.300 2.210 2.245 99,657 -0.02(-1.10%)
Mar 27, 2023 2.180 2.280 2.140 2.270 124,517 +0.15(+7.08%)
Mar 24, 2023 2.150 2.160 2.070 2.120 139,036 -0.04(-1.85%)
Mar 23, 2023 2.240 2.305 2.160 2.160 134,984 -0.11(-4.85%)
Mar 22, 2023 2.290 2.300 2.174 2.270 142,554 +0.00(+0.00%)
Mar 21, 2023 2.280 2.324 2.200 2.270 212,570 +0.01(+0.44%)
Mar 20, 2023 2.170 2.260 2.115 2.260 304,984 +0.16(+7.62%)
Mar 17, 2023 2.240 2.260 2.050 2.100 464,359 -0.13(-5.83%)
Mar 16, 2023 2.080 2.240 2.050 2.230 180,140 +0.16(+7.73%)
Mar 15, 2023 2.030 2.100 2.020 2.070 69,985 -0.01(-0.48%)
Mar 14, 2023 2.060 2.120 2.010 2.080 130,546 +0.06(+2.97%)
Mar 13, 2023 2.010 2.080 1.960 2.020 121,926 -0.04(-1.94%)
Mar 10, 2023 2.210 2.225 1.970 2.060 199,795 -0.17(-7.62%)
Mar 09, 2023 2.200 2.280 2.160 2.230 144,220 +0.01(+0.45%)
Mar 08, 2023 2.240 2.340 2.190 2.220 235,401 +0.00(+0.00%)
Mar 07, 2023 2.240 2.370 2.170 2.220 422,253 +0.07(+3.26%)
Mar 06, 2023 2.070 2.150 2.030 2.150 107,098 +0.12(+5.91%)
Mar 03, 2023 2.030 2.150 2.030 2.030 110,592 +0.01(+0.50%)
Mar 02, 2023 2.070 2.090 2.011 2.020 30,249 -0.07(-3.35%)
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.