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 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2021 4.010 4.209 4.010 4.130 320,138 +0.09(+2.22%)
Aug 30, 2021 4.100 4.120 3.926 4.040 348,781 -0.04(-0.98%)
Aug 27, 2021 3.911 4.120 3.891 4.080 358,253 +0.18(+4.59%)
Aug 26, 2021 3.970 4.080 3.841 3.901 343,867 -0.13(-3.21%)
Aug 25, 2021 3.980 4.070 3.980 4.030 369,163 +0.01(+0.25%)
Aug 24, 2021 4.020 4.090 3.950 4.020 695,144 +0.02(+0.50%)
Aug 23, 2021 4.063 4.145 3.901 4.000 1,057,217 -0.05(-1.12%)
Aug 20, 2021 3.576 4.068 3.549 4.045 1,112,815 +0.52(+14.87%)
Aug 19, 2021 3.449 3.585 3.422 3.522 460,841 +0.05(+1.30%)
Aug 18, 2021 3.504 3.612 3.422 3.476 433,762 -0.01(-0.26%)
Aug 17, 2021 3.657 3.657 3.440 3.485 838,648 -0.15(-4.22%)
Aug 16, 2021 3.856 3.883 3.621 3.639 700,728 -0.22(-5.62%)
Aug 13, 2021 4.090 4.199 3.811 3.856 1,117,026 -0.22(-5.32%)
Aug 12, 2021 4.515 4.668 3.919 4.072 1,331,844 -0.60(-12.77%)
Aug 11, 2021 4.280 4.777 4.208 4.668 645,966 +0.37(+8.61%)
Aug 10, 2021 4.262 4.343 4.235 4.298 149,327 +0.04(+0.85%)
Aug 09, 2021 4.388 4.388 4.262 4.262 192,667 -0.14(-3.08%)
Aug 06, 2021 4.352 4.425 4.280 4.397 181,921 +0.09(+2.10%)
Aug 05, 2021 4.316 4.352 4.235 4.307 474,761 +0.02(+0.42%)
Aug 04, 2021 4.289 4.361 4.181 4.289 294,674 -0.08(-1.86%)
Aug 03, 2021 4.452 4.465 4.262 4.370 297,831 -0.10(-2.22%)
Aug 02, 2021 4.434 4.587 4.397 4.470 209,809 +0.04(+0.81%)
Jul 30, 2021 4.497 4.569 4.379 4.434 224,796 -0.12(-2.58%)
Jul 29, 2021 4.542 4.650 4.443 4.551 238,550 +0.04(+0.80%)
Jul 28, 2021 4.488 4.587 4.425 4.515 163,709 +0.02(+0.40%)
Jul 27, 2021 4.542 4.596 4.397 4.497 191,738 -0.04(-0.80%)
Jul 26, 2021 4.488 4.704 4.479 4.533 184,967 +0.07(+1.62%)
Jul 23, 2021 4.470 4.506 4.352 4.461 296,793 -0.03(-0.60%)
Jul 22, 2021 4.614 4.614 4.416 4.488 294,080 -0.17(-3.68%)
Jul 21, 2021 4.379 4.695 4.361 4.659 420,776 +0.29(+6.61%)
Jul 20, 2021 4.325 4.434 4.127 4.370 394,633 +0.17(+4.09%)
Jul 19, 2021 4.145 4.217 3.991 4.199 636,765 -0.04(-0.85%)
Jul 16, 2021 4.434 4.560 4.217 4.235 421,232 -0.16(-3.70%)
Jul 15, 2021 4.461 4.530 4.226 4.397 457,069 -0.06(-1.42%)
Jul 14, 2021 4.587 4.658 4.443 4.461 360,442 -0.11(-2.37%)
Jul 13, 2021 4.623 4.659 4.524 4.569 309,185 -0.06(-1.36%)
Jul 12, 2021 4.695 4.831 4.578 4.632 493,368 -0.05(-1.16%)
Jul 09, 2021 4.840 4.876 4.677 4.686 322,442 -0.03(-0.57%)
Jul 08, 2021 4.831 4.845 4.646 4.713 518,576 -0.16(-3.33%)
Jul 07, 2021 5.246 5.291 4.858 4.876 471,109 -0.42(-7.85%)
Jul 06, 2021 5.472 5.472 5.233 5.291 253,782 -0.21(-3.78%)
Jul 02, 2021 5.508 5.544 5.433 5.499 153,109 +0.00(+0.00%)
Jul 01, 2021 5.472 5.589 5.382 5.499 203,435 +0.07(+1.33%)
Jun 30, 2021 5.445 5.454 5.318 5.427 239,934 -0.02(-0.33%)
Jun 29, 2021 5.499 5.562 5.427 5.445 177,641 -0.05(-0.99%)
Jun 28, 2021 5.499 5.544 5.418 5.499 170,944 -0.03(-0.49%)
Jun 25, 2021 5.607 5.680 5.472 5.526 885,353 -0.08(-1.45%)
Jun 24, 2021 5.635 5.644 5.508 5.607 226,091 -0.03(-0.48%)
Jun 23, 2021 5.499 5.644 5.445 5.635 306,534 +0.14(+2.63%)
Jun 22, 2021 5.481 5.549 5.391 5.490 161,210 +0.01(+0.16%)
Jun 21, 2021 5.409 5.490 5.309 5.481 214,789 +0.11(+2.02%)
Jun 18, 2021 5.463 5.508 5.246 5.373 481,920 -0.22(-3.88%)
Jun 17, 2021 5.653 5.740 5.400 5.589 391,607 -0.12(-2.06%)
Jun 16, 2021 5.607 5.734 5.603 5.707 343,479 +0.06(+1.12%)
Jun 15, 2021 5.607 5.644 5.517 5.644 334,419 +0.07(+1.30%)
Jun 14, 2021 5.562 5.607 5.517 5.571 278,069 +0.03(+0.49%)
Jun 11, 2021 5.364 5.580 5.337 5.544 753,860 +0.21(+3.89%)
Jun 10, 2021 5.355 5.445 5.264 5.337 300,167 +0.03(+0.51%)
Jun 09, 2021 5.463 5.544 5.300 5.309 292,798 -0.14(-2.65%)
Jun 08, 2021 5.391 5.698 5.374 5.454 422,482 +0.09(+1.68%)
Jun 07, 2021 5.309 5.382 5.273 5.364 162,248 +0.09(+1.71%)
Jun 04, 2021 5.219 5.364 5.138 5.273 273,304 +0.07(+1.39%)
Jun 03, 2021 5.246 5.300 5.138 5.201 334,232 -0.07(-1.37%)
Jun 02, 2021 5.373 5.373 5.264 5.273 179,382 -0.09(-1.68%)
Jun 01, 2021 5.418 5.418 5.282 5.364 183,345 +0.03(+0.51%)
May 28, 2021 5.246 5.382 5.174 5.337 266,873 +0.12(+2.25%)
May 27, 2021 5.255 5.264 5.138 5.219 401,492 +0.04(+0.70%)
May 26, 2021 5.057 5.224 5.021 5.183 323,103 +0.15(+3.05%)
May 25, 2021 5.192 5.300 5.021 5.030 368,348 -0.15(-2.96%)
May 24, 2021 5.273 5.273 5.129 5.183 258,947 -0.02(-0.35%)
May 21, 2021 5.445 5.445 5.192 5.201 496,542 -0.17(-3.19%)
May 20, 2021 5.264 5.400 5.120 5.373 271,137 +0.10(+1.88%)
May 19, 2021 5.445 5.472 5.219 5.273 275,643 -0.28(-5.04%)
May 18, 2021 5.373 5.653 5.300 5.553 208,815 +0.20(+3.71%)
May 17, 2021 5.535 5.562 5.228 5.355 337,029 -0.17(-3.10%)
May 14, 2021 5.300 5.860 5.300 5.526 683,455 +0.24(+4.62%)
May 13, 2021 5.120 5.508 5.120 5.282 350,740 +0.26(+5.22%)
May 12, 2021 5.201 5.255 4.993 5.021 327,212 -0.23(-4.47%)
May 11, 2021 5.237 5.309 5.182 5.255 220,964 -0.06(-1.19%)
May 10, 2021 5.300 5.499 5.201 5.318 358,914 +0.05(+0.86%)
May 07, 2021 5.192 5.309 5.147 5.273 172,502 +0.05(+1.04%)
May 06, 2021 5.210 5.233 5.111 5.219 215,795 +0.01(+0.17%)
May 05, 2021 5.264 5.282 5.147 5.210 117,051 -0.05(-1.03%)
May 04, 2021 5.391 5.427 5.241 5.264 145,135 -0.13(-2.35%)
May 03, 2021 5.337 5.454 5.273 5.391 206,736 +0.07(+1.36%)
Apr 30, 2021 5.300 5.472 5.291 5.318 220,827 -0.06(-1.17%)
Apr 29, 2021 5.237 5.499 5.237 5.382 359,742 +0.16(+3.11%)
Apr 28, 2021 5.201 5.228 5.147 5.219 146,914 +0.03(+0.52%)
Apr 27, 2021 5.300 5.400 5.165 5.192 186,616 -0.07(-1.37%)
Apr 26, 2021 5.264 5.328 5.219 5.264 362,805 +0.02(+0.34%)
Apr 23, 2021 5.138 5.295 5.111 5.246 265,568 +0.14(+2.83%)
Apr 22, 2021 5.210 5.219 5.057 5.102 440,004 -0.10(-1.91%)
Apr 21, 2021 5.021 5.228 4.984 5.201 272,354 +0.16(+3.23%)
Apr 20, 2021 5.066 5.075 4.939 5.039 429,799 -0.08(-1.59%)
Apr 19, 2021 5.120 5.192 5.011 5.120 244,209 -0.01(-0.18%)
Apr 16, 2021 5.264 5.291 5.084 5.129 360,477 -0.09(-1.73%)
Apr 15, 2021 5.075 5.255 4.984 5.219 404,299 +0.17(+3.40%)
Apr 14, 2021 4.984 5.120 4.975 5.048 483,637 +0.07(+1.45%)
Apr 13, 2021 5.138 5.174 4.885 4.975 506,980 -0.23(-4.51%)
Apr 12, 2021 5.418 5.436 5.201 5.210 369,811 -0.20(-3.67%)
Apr 09, 2021 5.337 5.422 5.291 5.409 235,113 +0.05(+0.84%)
Apr 08, 2021 5.346 5.418 5.228 5.364 414,548 +0.03(+0.51%)
Apr 07, 2021 5.499 5.502 5.282 5.337 445,603 -0.15(-2.80%)
Apr 06, 2021 5.499 5.541 5.400 5.490 250,382 +0.03(+0.50%)
Apr 05, 2021 5.571 5.644 5.373 5.463 437,666 -0.06(-1.14%)
Apr 01, 2021 5.427 5.571 5.364 5.526 292,258 +0.12(+2.26%)
Mar 31, 2021 5.508 5.508 5.318 5.404 384,600 -0.05(-0.91%)
Mar 30, 2021 5.544 5.662 5.318 5.454 438,348 -0.05(-0.82%)
Mar 29, 2021 5.653 5.851 5.418 5.499 509,809 -0.23(-3.94%)
Mar 26, 2021 5.851 5.869 5.481 5.725 346,080 -0.06(-1.09%)
Mar 25, 2021 5.544 5.824 5.328 5.788 945,281 +0.38(+7.01%)
Mar 24, 2021 5.851 5.923 5.382 5.409 675,707 -0.32(-5.52%)
Mar 23, 2021 5.887 6.113 5.689 5.725 431,869 -0.29(-4.80%)
Mar 22, 2021 6.348 6.429 5.987 6.014 272,683 -0.31(-4.86%)
Mar 19, 2021 6.203 6.375 6.005 6.321 470,780 +0.17(+2.79%)
Mar 18, 2021 6.474 6.592 6.113 6.149 317,251 -0.32(-4.89%)
Mar 17, 2021 6.583 6.592 6.330 6.465 418,303 -0.13(-1.92%)
Mar 16, 2021 7.016 7.016 6.492 6.592 556,004 -0.47(-6.65%)
Mar 15, 2021 6.637 7.305 6.637 7.061 1,159,511 +0.45(+6.83%)
Mar 12, 2021 6.510 6.682 6.330 6.610 946,213 +0.05(+0.83%)
Mar 11, 2021 6.185 6.754 6.185 6.556 935,948 +0.42(+6.76%)
Mar 10, 2021 6.330 6.556 5.887 6.140 1,064,320 +0.10(+1.64%)
Mar 09, 2021 6.095 6.276 5.933 6.041 2,754,485 +0.01(+0.15%)
Mar 08, 2021 5.707 6.086 5.689 6.032 606,965 +0.35(+6.20%)
Mar 05, 2021 5.625 5.725 5.255 5.680 688,728 +0.12(+2.11%)
Mar 04, 2021 5.517 5.689 5.391 5.562 802,336 +0.08(+1.48%)
Mar 03, 2021 5.616 5.869 5.436 5.481 484,198 -0.43(-7.33%)
Mar 02, 2021 5.752 5.960 5.662 5.914 319,616 +0.14(+2.50%)
Mar 01, 2021 5.707 5.815 5.598 5.770 190,043 +0.19(+3.40%)
Feb 26, 2021 5.580 5.707 5.463 5.580 367,565 +0.05(+0.82%)
Feb 25, 2021 5.707 5.707 5.481 5.535 267,104 -0.19(-3.31%)
Feb 24, 2021 5.589 5.761 5.427 5.725 417,447 +0.18(+3.26%)
Feb 23, 2021 5.644 5.678 5.337 5.544 250,242 -0.09(-1.60%)
Feb 22, 2021 5.734 5.779 5.635 5.635 189,595 -0.05(-0.95%)
Feb 19, 2021 5.734 5.824 5.571 5.689 272,213 -0.05(-0.79%)
Feb 18, 2021 5.598 5.779 5.472 5.734 359,840 +0.14(+2.42%)
Feb 17, 2021 5.842 5.878 5.589 5.598 368,185 -0.23(-4.02%)
Feb 16, 2021 5.869 5.951 5.725 5.833 338,755 -0.01(-0.15%)
Feb 12, 2021 5.869 5.878 5.725 5.842 159,695 -0.09(-1.52%)
Feb 11, 2021 6.122 6.158 5.725 5.933 301,854 -0.20(-3.24%)
Feb 10, 2021 6.221 6.230 6.068 6.131 244,987 -0.05(-0.73%)
Feb 09, 2021 6.285 6.321 6.095 6.176 322,182 -0.01(-0.15%)
Feb 08, 2021 6.212 6.429 6.140 6.185 455,759 +0.03(+0.44%)
Feb 05, 2021 6.149 6.285 6.041 6.158 319,612 +0.09(+1.49%)
Feb 04, 2021 5.734 6.149 5.616 6.068 387,869 +0.39(+6.84%)
Feb 03, 2021 5.589 5.725 5.508 5.680 269,203 +0.16(+2.95%)
Feb 02, 2021 5.625 5.662 5.472 5.517 368,148 +0.02(+0.33%)
Feb 01, 2021 5.562 5.598 5.346 5.499 337,987 -0.05(-0.81%)
Jan 29, 2021 5.734 5.824 5.472 5.544 259,256 -0.21(-3.61%)
Jan 28, 2021 5.824 5.860 5.625 5.752 353,679 +0.01(+0.16%)
Jan 27, 2021 5.788 5.860 5.653 5.743 434,483 -0.14(-2.30%)
Jan 26, 2021 6.068 6.104 5.788 5.878 426,026 -0.14(-2.40%)
Jan 25, 2021 6.203 6.258 5.942 6.023 313,314 -0.21(-3.33%)
Jan 22, 2021 6.194 6.267 6.095 6.230 257,484 -0.05(-0.86%)
Jan 21, 2021 6.303 6.429 6.199 6.285 373,416 -0.03(-0.43%)
Jan 20, 2021 6.212 6.339 6.158 6.312 310,839 +0.11(+1.75%)
Jan 19, 2021 6.212 6.321 6.104 6.203 166,461 -0.01(-0.15%)
Jan 15, 2021 6.285 6.303 5.996 6.212 319,944 +0.05(+0.73%)
Jan 14, 2021 5.788 6.258 5.788 6.167 424,114 +0.37(+6.39%)
Jan 13, 2021 5.752 5.815 5.644 5.797 418,781 +0.00(+0.00%)
Jan 12, 2021 5.815 5.901 5.752 5.797 266,500 -0.02(-0.31%)
Jan 11, 2021 5.427 6.203 5.427 5.815 629,259 +0.22(+3.87%)
Jan 08, 2021 5.662 5.689 5.517 5.598 154,269 -0.06(-1.12%)
Jan 07, 2021 5.725 5.761 5.598 5.662 248,105 -0.09(-1.57%)
Jan 06, 2021 5.580 5.851 5.580 5.752 518,421 +0.19(+3.41%)
Jan 05, 2021 5.427 5.716 5.418 5.562 352,299 +0.14(+2.50%)
Jan 04, 2021 5.689 5.741 5.409 5.427 426,937 -0.24(-4.30%)
Dec 31, 2020 5.671 5.671 5.671 660,067 +0.08(+1.45%)
Dec 30, 2020 5.707 5.933 5.553 5.589 660,067 -0.13(-2.21%)
Dec 29, 2020 5.797 5.833 5.653 5.716 210,262 -0.05(-0.78%)
Dec 28, 2020 5.851 5.901 5.716 5.761 256,208 -0.04(-0.62%)
Dec 24, 2020 5.743 5.851 5.689 5.797 98,342 +0.05(+0.78%)
Dec 23, 2020 5.644 5.896 5.607 5.752 291,582 +0.12(+2.08%)
Dec 22, 2020 5.680 5.851 5.544 5.635 297,662 -0.05(-0.95%)
Dec 21, 2020 5.707 6.050 5.562 5.689 431,383 -0.27(-4.55%)
Dec 18, 2020 6.032 6.194 5.951 5.960 707,223 -0.03(-0.45%)
Dec 17, 2020 5.933 5.996 5.779 5.987 260,988 +0.10(+1.69%)
Dec 16, 2020 6.005 6.098 5.878 5.887 239,101 -0.11(-1.81%)
Dec 15, 2020 5.960 6.023 5.716 5.996 494,362 +0.07(+1.22%)
Dec 14, 2020 6.176 6.267 5.905 5.923 241,340 -0.24(-3.95%)
Dec 11, 2020 6.194 6.384 6.122 6.167 326,811 -0.10(-1.59%)
Dec 10, 2020 6.438 6.565 6.240 6.267 422,087 -0.21(-3.21%)
Dec 09, 2020 6.510 6.754 6.429 6.474 539,549 -0.01(-0.14%)
Dec 08, 2020 6.384 6.619 6.249 6.483 658,703 -0.05(-0.69%)
Dec 07, 2020 6.249 6.592 6.240 6.528 808,645 +0.26(+4.18%)
Dec 04, 2020 6.312 6.462 6.244 6.267 605,890 -0.04(-0.57%)
Dec 03, 2020 5.734 6.420 5.734 6.303 1,226,150 +0.57(+9.92%)
Dec 02, 2020 5.770 5.851 5.526 5.734 575,292 -0.06(-1.09%)
Dec 01, 2020 6.158 6.303 5.779 5.797 1,057,604 -0.34(-5.59%)
Nov 30, 2020 6.086 6.208 5.978 6.140 661,393 +0.07(+1.19%)
Nov 27, 2020 5.933 6.167 5.896 6.068 418,841 +0.15(+2.60%)
Nov 25, 2020 5.806 5.978 5.671 5.914 531,801 +0.04(+0.61%)
Nov 24, 2020 5.580 5.923 5.562 5.878 1,172,799 +0.44(+8.14%)
Nov 23, 2020 5.553 5.680 5.346 5.436 683,248 -0.05(-0.99%)
Nov 20, 2020 5.291 5.571 5.246 5.490 747,202 +0.48(+9.55%)
Nov 19, 2020 4.804 5.066 4.804 5.011 668,951 +0.15(+3.16%)
Nov 18, 2020 4.795 5.093 4.795 4.858 1,177,115 +0.12(+2.48%)
Nov 17, 2020 4.777 4.822 4.695 4.741 938,679 -0.09(-1.87%)
Nov 16, 2020 4.867 5.075 4.732 4.831 886,403 +0.12(+2.49%)
Nov 13, 2020 4.786 4.831 4.587 4.713 412,971 +0.01(+0.19%)
Nov 12, 2020 4.867 4.867 4.632 4.704 939,140 -0.20(-4.05%)
Nov 11, 2020 5.219 5.228 4.849 4.903 559,087 -0.29(-5.57%)
Nov 10, 2020 5.192 5.300 5.025 5.192 620,846 +0.05(+1.05%)
Nov 09, 2020 5.057 5.589 5.039 5.138 956,818 +0.34(+7.16%)
Nov 06, 2020 5.021 5.057 4.786 4.795 452,175 -0.22(-4.32%)
Nov 05, 2020 5.689 5.689 4.691 5.011 1,130,886 -0.66(-11.62%)
Nov 04, 2020 5.499 5.824 5.418 5.671 237,714 +0.05(+0.80%)
Nov 03, 2020 5.544 5.705 5.418 5.625 217,883 +0.15(+2.81%)
Nov 02, 2020 5.337 5.589 5.300 5.472 170,547 +0.19(+3.59%)
Oct 30, 2020 5.535 5.553 5.255 5.282 239,543 -0.31(-5.49%)
Oct 29, 2020 5.535 5.743 5.418 5.589 135,538 +0.11(+1.98%)
Oct 28, 2020 5.580 5.644 5.445 5.481 384,029 -0.21(-3.73%)
Oct 27, 2020 5.779 5.878 5.625 5.693 172,032 -0.13(-2.25%)
Oct 26, 2020 5.951 6.020 5.698 5.824 182,344 -0.25(-4.16%)
Oct 23, 2020 6.122 6.131 5.914 6.077 107,645 -0.01(-0.15%)
Oct 22, 2020 5.942 6.122 5.869 6.086 154,724 +0.17(+2.90%)
Oct 21, 2020 5.969 6.077 5.797 5.914 137,101 -0.04(-0.61%)
Oct 20, 2020 5.996 6.167 5.887 5.951 267,923 -0.04(-0.60%)
Oct 19, 2020 6.086 6.312 5.969 5.987 202,584 -0.05(-0.90%)
Oct 16, 2020 6.240 6.249 6.032 6.041 224,814 -0.22(-3.46%)
Oct 15, 2020 5.860 6.294 5.770 6.258 266,761 +0.28(+4.68%)
Oct 14, 2020 6.258 6.294 5.960 5.978 238,822 -0.32(-5.02%)
Oct 13, 2020 6.547 6.558 6.276 6.294 364,012 -0.38(-5.68%)
Oct 12, 2020 6.610 6.835 6.510 6.673 716,939 +0.49(+7.88%)
Oct 09, 2020 6.420 6.420 6.176 6.185 176,418 -0.14(-2.14%)
Oct 08, 2020 6.294 6.393 6.240 6.321 331,025 +0.08(+1.30%)
Oct 07, 2020 6.167 6.285 6.131 6.240 236,407 +0.16(+2.67%)
Oct 06, 2020 6.303 6.447 6.077 6.077 455,201 -0.19(-3.03%)
Oct 05, 2020 6.131 6.321 6.122 6.267 368,804 +0.12(+1.91%)
Oct 02, 2020 5.833 6.167 5.797 6.149 294,584 +0.17(+2.87%)
Oct 01, 2020 5.833 6.023 5.788 5.978 250,393 +0.15(+2.64%)
Sep 30, 2020 6.077 6.234 5.725 5.824 329,981 -0.22(-3.59%)
Sep 29, 2020 6.005 6.149 5.896 6.041 360,423 -0.05(-0.89%)
Sep 28, 2020 5.770 6.140 5.770 6.095 558,073 +0.40(+6.97%)
Sep 25, 2020 5.662 5.838 5.580 5.698 311,860 +0.01(+0.16%)
Sep 24, 2020 5.779 5.840 5.490 5.689 675,792 -0.07(-1.25%)
Sep 23, 2020 6.077 6.258 5.743 5.761 357,381 -0.13(-2.15%)
Sep 22, 2020 5.689 5.905 5.653 5.887 265,134 +0.29(+5.16%)
Sep 21, 2020 5.725 5.743 5.400 5.598 493,164 -0.31(-5.20%)
Sep 18, 2020 5.788 5.933 5.671 5.905 945,770 +0.19(+3.40%)
Sep 17, 2020 5.860 5.860 5.630 5.711 353,337 -0.21(-3.58%)
Sep 16, 2020 5.960 6.131 5.815 5.923 333,243 -0.01(-0.15%)
Sep 15, 2020 6.104 6.240 5.896 5.933 279,753 -0.16(-2.67%)
Sep 14, 2020 6.438 6.519 6.095 6.095 478,246 -0.27(-4.26%)
Sep 11, 2020 6.420 6.528 6.032 6.366 685,849 -0.03(-0.42%)
Sep 10, 2020 6.330 6.610 6.330 6.393 447,746 +0.10(+1.58%)
Sep 09, 2020 6.258 6.361 6.059 6.294 542,584 +0.17(+2.80%)
Sep 08, 2020 6.050 6.240 5.969 6.122 478,268 +0.03(+0.44%)
Sep 04, 2020 6.194 6.276 6.005 6.095 432,795 +0.03(+0.45%)
Sep 03, 2020 6.167 6.240 5.933 6.068 353,600 -0.08(-1.32%)
Sep 02, 2020 6.176 6.276 6.077 6.149 320,776 -0.03(-0.44%)
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.