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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 9.390 9.410 9.380 9.380 638,768 -0.01(-0.11%)
Jan 30, 2024 9.390 9.410 9.380 9.390 696,444 +0.01(+0.11%)
Jan 29, 2024 9.390 9.410 9.370 9.380 777,585 +0.01(+0.11%)
Jan 26, 2024 9.370 9.390 9.370 9.370 1,001,870 +0.00(+0.00%)
Jan 25, 2024 9.380 9.400 9.370 9.370 1,439,091 +0.00(+0.00%)
Jan 24, 2024 9.390 9.410 9.370 9.370 1,084,690 -0.01(-0.11%)
Jan 23, 2024 9.390 9.410 9.370 9.380 1,189,575 +0.00(+0.00%)
Jan 22, 2024 9.380 9.400 9.370 9.380 1,548,265 +0.00(+0.00%)
Jan 19, 2024 9.400 9.410 9.370 9.380 3,068,927 +0.00(+0.00%)
Jan 18, 2024 9.430 9.470 9.370 9.380 5,131,964 -0.04(-0.42%)
Jan 17, 2024 9.430 9.450 9.410 9.420 4,301,911 -0.03(-0.32%)
Jan 16, 2024 9.450 9.520 9.380 9.450 8,920,939 +1.05(+12.47%)
Jan 12, 2024 8.382 8.512 8.342 8.402 485,846 +0.06(+0.72%)
Jan 11, 2024 8.283 8.352 8.003 8.342 615,082 +0.12(+1.46%)
Jan 10, 2024 7.963 8.243 7.963 8.223 541,291 +0.26(+3.26%)
Jan 09, 2024 7.744 8.078 7.614 7.963 617,433 +0.15(+1.92%)
Jan 08, 2024 8.462 8.562 7.724 7.814 1,345,101 -0.38(-4.63%)
Jan 05, 2024 7.983 8.233 7.863 8.193 1,435,552 +0.23(+2.88%)
Jan 04, 2024 7.424 8.023 7.364 7.963 1,124,759 +0.58(+7.84%)
Jan 03, 2024 7.534 7.584 7.344 7.384 546,478 -0.18(-2.37%)
Jan 02, 2024 7.843 7.883 7.469 7.564 835,252 -0.30(-3.81%)
Dec 29, 2023 7.903 8.063 7.644 7.863 1,027,935 -0.06(-0.76%)
Dec 28, 2023 7.754 8.023 7.634 7.923 879,158 +0.14(+1.79%)
Dec 27, 2023 7.724 7.876 7.697 7.784 738,952 +0.13(+1.69%)
Dec 26, 2023 7.394 7.714 7.394 7.654 645,137 +0.26(+3.51%)
Dec 22, 2023 7.434 7.484 7.305 7.394 386,059 +0.01(+0.14%)
Dec 21, 2023 7.135 7.404 7.035 7.384 541,107 +0.35(+4.96%)
Dec 20, 2023 7.384 7.404 7.025 7.035 917,739 -0.36(-4.86%)
Dec 19, 2023 7.305 7.457 7.255 7.394 580,812 +0.10(+1.37%)
Dec 18, 2023 7.285 7.374 7.085 7.295 629,018 +0.03(+0.41%)
Dec 15, 2023 7.873 7.923 7.185 7.265 1,112,898 -0.56(-7.14%)
Dec 14, 2023 8.223 8.362 7.678 7.823 802,874 -0.42(-5.08%)
Dec 13, 2023 8.043 8.263 7.774 8.243 1,013,108 +0.25(+3.12%)
Dec 12, 2023 8.023 8.103 7.804 7.993 392,671 -0.04(-0.50%)
Dec 11, 2023 7.794 8.183 7.735 8.033 939,682 +0.21(+2.68%)
Dec 08, 2023 7.784 7.893 7.714 7.823 487,277 +0.03(+0.38%)
Dec 07, 2023 7.444 7.794 7.354 7.794 621,857 +0.36(+4.83%)
Dec 06, 2023 7.644 7.714 7.384 7.434 563,849 -0.12(-1.59%)
Dec 05, 2023 7.634 7.664 6.586 7.554 1,441,062 -0.19(-2.45%)
Dec 04, 2023 7.784 8.163 7.614 7.744 1,080,786 -0.07(-0.89%)
Dec 01, 2023 7.574 7.953 7.394 7.814 1,841,675 +0.28(+3.71%)
Nov 30, 2023 7.564 7.589 7.394 7.534 456,409 +0.07(+0.94%)
Nov 29, 2023 7.464 7.654 7.354 7.464 510,207 +0.02(+0.27%)
Nov 28, 2023 7.494 7.554 7.255 7.444 433,857 +0.00(+0.00%)
Nov 27, 2023 7.654 7.763 7.305 7.444 1,128,011 -0.22(-2.86%)
Nov 24, 2023 7.564 7.823 7.494 7.664 508,370 +0.11(+1.45%)
Nov 22, 2023 7.754 7.804 7.504 7.554 541,019 -0.10(-1.30%)
Nov 21, 2023 7.255 7.754 7.255 7.654 830,427 +0.39(+5.36%)
Nov 20, 2023 7.105 7.504 7.095 7.265 782,803 +0.25(+3.56%)
Nov 17, 2023 7.055 7.094 6.896 7.015 620,493 +0.04(+0.57%)
Nov 16, 2023 7.234 7.523 6.861 6.975 774,371 -0.38(-5.14%)
Nov 15, 2023 7.513 7.582 6.995 7.354 1,269,639 -0.05(-0.67%)
Nov 14, 2023 7.612 7.712 7.324 7.403 1,551,083 -0.06(-0.80%)
Nov 13, 2023 7.562 7.811 6.936 7.463 1,376,990 -0.09(-1.19%)
Nov 10, 2023 7.941 8.010 7.483 7.553 1,059,162 -0.04(-0.52%)
Nov 09, 2023 7.314 7.941 6.727 7.592 3,840,450 +1.40(+22.67%)
Nov 08, 2023 6.100 6.199 5.931 6.189 519,634 +0.12(+1.97%)
Nov 07, 2023 6.010 6.080 5.871 6.070 250,105 +0.09(+1.50%)
Nov 06, 2023 6.000 6.000 5.856 5.980 299,026 +0.04(+0.67%)
Nov 03, 2023 5.851 6.020 5.841 5.941 216,681 +0.14(+2.40%)
Nov 02, 2023 5.851 5.985 5.756 5.801 266,007 +0.03(+0.52%)
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.