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 )

9.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 6.637 6.772 6.583 6.772 81,300 +0.14(+2.04%)
May 28, 2009 6.772 6.908 6.519 6.637 93,354 -0.14(-2.00%)
May 27, 2009 6.438 6.926 6.438 6.772 114,010 +0.26(+4.02%)
May 26, 2009 6.303 6.595 6.273 6.510 102,751 +0.24(+3.89%)
May 22, 2009 5.896 6.321 5.869 6.267 47,168 +0.14(+2.36%)
May 21, 2009 6.375 6.375 5.842 6.122 168,987 -0.24(-3.83%)
May 20, 2009 6.312 6.646 6.312 6.366 161,833 +0.05(+0.71%)
May 19, 2009 6.519 6.537 6.230 6.321 236,617 -0.16(-2.51%)
May 18, 2009 6.176 6.745 6.176 6.483 163,993 +0.29(+4.66%)
May 15, 2009 6.005 6.375 5.933 6.194 150,734 +0.16(+2.69%)
May 14, 2009 5.635 6.041 5.472 6.032 105,145 +0.33(+5.86%)
May 13, 2009 5.842 5.860 5.382 5.698 120,628 -0.32(-5.26%)
May 12, 2009 6.131 6.131 5.887 6.014 94,513 -0.05(-0.75%)
May 11, 2009 6.050 6.133 5.978 6.059 138,107 +0.01(+0.15%)
May 08, 2009 6.068 6.321 6.023 6.050 170,440 +0.09(+1.52%)
May 07, 2009 6.050 6.185 5.779 5.960 196,204 -0.09(-1.49%)
May 06, 2009 6.258 6.258 5.914 6.050 151,003 -0.07(-1.18%)
May 05, 2009 6.149 6.447 6.059 6.122 291,263 +0.09(+1.50%)
May 04, 2009 5.960 6.140 5.662 6.032 247,316 +0.27(+4.70%)
May 01, 2009 5.472 6.131 5.237 5.761 262,462 +0.42(+7.77%)
Apr 30, 2009 5.508 5.644 5.291 5.346 177,369 -0.13(-2.31%)
Apr 29, 2009 5.481 5.716 5.237 5.472 245,192 +0.07(+1.34%)
Apr 28, 2009 5.481 5.535 5.192 5.400 656,098 -0.07(-1.32%)
Apr 27, 2009 4.993 5.752 4.966 5.472 246,286 +0.23(+4.48%)
Apr 24, 2009 4.876 5.463 4.840 5.237 310,321 +0.27(+5.45%)
Apr 23, 2009 4.605 5.246 4.605 4.966 1,011,896 +1.29(+35.14%)
Apr 22, 2009 3.567 3.811 3.549 3.675 205,846 +0.13(+3.56%)
Apr 21, 2009 3.549 3.747 3.549 3.549 136,989 -0.06(-1.75%)
Apr 20, 2009 3.720 3.787 3.585 3.612 114,362 -0.14(-3.85%)
Apr 17, 2009 3.838 3.838 3.693 3.756 178,038 -0.15(-3.93%)
Apr 16, 2009 3.838 3.973 3.702 3.910 86,656 +0.14(+3.59%)
Apr 15, 2009 3.928 3.928 3.612 3.774 85,922 -0.11(-2.79%)
Apr 14, 2009 3.973 4.063 3.829 3.883 151,828 -0.14(-3.59%)
Apr 13, 2009 3.829 4.190 3.783 4.027 112,816 +0.19(+4.94%)
Apr 09, 2009 3.422 3.838 3.409 3.838 196,753 +0.44(+13.03%)
Apr 08, 2009 3.386 3.422 3.327 3.395 134,698 +0.08(+2.45%)
Apr 07, 2009 3.377 3.377 3.296 3.314 13,002 -0.04(-1.08%)
Apr 06, 2009 3.242 3.373 3.242 3.350 53,650 +0.04(+1.09%)
Apr 03, 2009 3.296 3.458 3.251 3.314 9,673 -0.07(-2.13%)
Apr 02, 2009 3.386 3.476 3.269 3.386 36,149 +0.12(+3.59%)
Apr 01, 2009 3.079 3.296 3.079 3.269 17,672 +0.10(+3.13%)
Mar 31, 2009 3.061 3.272 2.971 3.169 76,155 +0.05(+1.74%)
Mar 30, 2009 3.233 3.233 3.070 3.115 25,062 -0.14(-4.17%)
Mar 26, 2009 3.296 3.296 3.169 3.251 50,010 +0.06(+1.98%)
Mar 25, 2009 3.332 3.332 3.133 3.187 170,946 -0.03(-0.98%)
Mar 24, 2009 3.169 3.219 3.118 3.219 149,601 +0.11(+3.63%)
Mar 23, 2009 3.115 3.133 3.025 3.106 44,463 +0.08(+2.69%)
Mar 20, 2009 2.889 3.043 2.889 3.025 73,275 +0.16(+5.68%)
Mar 19, 2009 2.908 3.016 2.862 2.862 36,326 -0.02(-0.63%)
Mar 18, 2009 2.790 2.908 2.727 2.880 144,166 +0.13(+4.59%)
Mar 17, 2009 2.700 2.754 2.700 2.754 30,510 +0.05(+1.67%)
Mar 16, 2009 2.709 2.709 2.666 2.709 33,571 +0.01(+0.34%)
Mar 13, 2009 2.682 2.700 2.646 2.700 38,816 +0.03(+1.01%)
Mar 12, 2009 2.582 2.754 2.537 2.673 54,649 +0.14(+5.34%)
Mar 11, 2009 2.691 2.691 2.537 2.537 24,577 -0.14(-5.39%)
Mar 10, 2009 2.456 2.682 2.393 2.682 37,703 +0.20(+8.00%)
Mar 09, 2009 2.528 2.600 2.275 2.483 27,779 -0.15(-5.82%)
Mar 06, 2009 2.492 2.678 2.465 2.637 40,737 +0.06(+2.46%)
Mar 05, 2009 2.601 2.664 2.528 2.573 36,994 +0.00(+0.00%)
Mar 04, 2009 2.474 2.619 2.474 2.573 37,182 +0.24(+10.47%)
Mar 02, 2009 2.510 2.616 2.275 2.330 63,546 -0.15(-6.18%)
Feb 27, 2009 2.844 3.106 2.483 2.483 27,405 -0.02(-0.72%)
Feb 26, 2009 2.528 2.564 2.483 2.501 10,705 -0.01(-0.36%)
Feb 25, 2009 2.555 2.555 2.510 2.510 2,436 -0.02(-0.71%)
Feb 24, 2009 2.483 2.555 2.483 2.528 10,520 +0.05(+1.82%)
Feb 23, 2009 2.601 2.610 2.483 2.483 14,787 -0.14(-5.50%)
Feb 20, 2009 2.619 2.655 2.601 2.628 12,701 -0.09(-3.26%)
Feb 19, 2009 2.730 2.754 2.716 2.716 6,091 +0.01(+0.27%)
Feb 18, 2009 2.619 2.763 2.619 2.709 121,349 +0.04(+1.35%)
Feb 17, 2009 2.772 2.772 2.619 2.673 37,266 -0.14(-5.13%)
Feb 13, 2009 2.944 2.944 2.817 2.817 26,453 -0.10(-3.41%)
Feb 12, 2009 2.844 2.917 2.808 2.917 12,791 +0.02(+0.62%)
Feb 11, 2009 2.889 2.899 2.853 2.899 8,478 +0.01(+0.31%)
Feb 10, 2009 2.935 2.944 2.880 2.889 53,964 +0.04(+1.27%)
Feb 09, 2009 2.889 3.016 2.754 2.853 11,883 -0.04(-1.25%)
Feb 06, 2009 2.817 2.899 2.817 2.889 150,028 +0.04(+1.27%)
Feb 05, 2009 2.862 2.899 2.754 2.853 12,167 +0.03(+0.96%)
Feb 04, 2009 2.980 2.980 2.817 2.826 12,908 -0.20(-6.57%)
Feb 03, 2009 2.971 3.079 2.971 3.025 43,302 +0.06(+2.13%)
Feb 02, 2009 2.908 2.980 2.880 2.962 36,026 +0.05(+1.86%)
Jan 30, 2009 2.871 2.908 2.831 2.908 35,514 +0.05(+1.90%)
Jan 29, 2009 2.700 2.853 2.700 2.853 13,793 +0.01(+0.32%)
Jan 28, 2009 2.835 2.880 2.664 2.844 23,345 +0.03(+0.96%)
Jan 27, 2009 2.673 2.817 2.673 2.817 49,758 +0.05(+1.96%)
Jan 26, 2009 2.528 2.763 2.438 2.763 113,185 +0.18(+6.99%)
Jan 23, 2009 2.592 2.637 2.366 2.582 20,235 +0.03(+1.06%)
Jan 22, 2009 2.619 2.646 2.555 2.555 25,360 -0.07(-2.75%)
Jan 21, 2009 2.528 2.799 2.528 2.628 153,645 +0.17(+6.99%)
Jan 20, 2009 2.420 2.573 2.348 2.456 42,164 +0.11(+4.62%)
Jan 16, 2009 2.176 2.537 2.176 2.348 53,339 +0.21(+9.71%)
Jan 15, 2009 2.348 2.348 1.987 2.140 69,906 -0.21(-8.85%)
Jan 14, 2009 2.628 2.697 2.348 2.348 92,715 -0.31(-11.56%)
Jan 13, 2009 2.754 2.754 2.555 2.655 54,307 -0.01(-0.34%)
Jan 12, 2009 2.989 3.413 2.564 2.664 197,002 -0.04(-1.34%)
Jan 09, 2009 2.610 2.700 2.573 2.700 25,533 +0.05(+2.05%)
Jan 08, 2009 2.637 2.718 2.637 2.646 17,198 +0.06(+2.45%)
Jan 07, 2009 2.537 2.619 2.483 2.582 19,358 +0.03(+1.06%)
Jan 06, 2009 2.474 2.610 2.456 2.555 18,166 +0.14(+5.99%)
Jan 05, 2009 2.474 2.474 2.393 2.411 12,082 -0.04(-1.48%)
Jan 02, 2009 2.429 2.465 2.411 2.447 9,323 +0.01(+0.37%)
Dec 31, 2008 2.384 2.438 2.257 2.438 23,189 +0.08(+3.45%)
Dec 30, 2008 2.122 2.366 2.122 2.357 22,923 +0.23(+11.06%)
Dec 29, 2008 2.041 2.122 2.032 2.122 59,689 +0.14(+7.31%)
Dec 26, 2008 1.914 2.014 1.815 1.978 21,822 +0.12(+6.31%)
Dec 24, 2008 1.815 1.941 1.806 1.860 4,438 +0.05(+2.49%)
Dec 23, 2008 1.815 1.824 1.761 1.815 132,483 +0.01(+0.50%)
Dec 22, 2008 1.752 1.824 1.725 1.806 68,440 +0.03(+1.52%)
Dec 19, 2008 1.923 1.941 1.670 1.779 140,433 -0.03(-1.50%)
Dec 18, 2008 1.806 1.932 1.761 1.806 106,126 +0.00(+0.00%)
Dec 17, 2008 1.815 1.941 1.801 1.806 150,719 -0.05(-2.91%)
Dec 16, 2008 2.104 2.104 1.860 1.860 41,858 -0.16(-8.04%)
Dec 15, 2008 2.014 2.050 1.950 2.023 34,492 +0.07(+3.70%)
Dec 12, 2008 1.842 1.987 1.761 1.950 136,226 +0.04(+1.89%)
Dec 11, 2008 2.059 2.113 1.896 1.914 132,756 +0.03(+1.44%)
Dec 10, 2008 2.185 2.465 1.824 1.887 154,496 -0.20(-9.52%)
Dec 09, 2008 2.104 2.248 1.950 2.086 88,460 +0.01(+0.43%)
Dec 08, 2008 1.978 2.122 1.923 2.077 22,921 +0.10(+5.02%)
Dec 05, 2008 1.869 1.987 1.869 1.978 20,780 +0.03(+1.39%)
Dec 04, 2008 1.860 1.987 1.851 1.950 44,584 +0.20(+11.34%)
Dec 03, 2008 1.752 1.851 1.661 1.752 13,178 +0.09(+5.43%)
Dec 02, 2008 1.716 1.770 1.652 1.661 6,634 -0.10(-5.64%)
Dec 01, 2008 1.752 1.770 1.734 1.761 6,175 -0.03(-1.52%)
Nov 28, 2008 1.707 1.788 1.562 1.788 7,973 +0.18(+11.11%)
Nov 26, 2008 1.445 1.616 1.445 1.609 55,328 +0.11(+7.35%)
Nov 25, 2008 1.418 1.587 1.409 1.499 16,832 +0.05(+3.11%)
Nov 24, 2008 1.607 1.607 1.409 1.454 13,255 +0.01(+0.63%)
Nov 21, 2008 1.427 1.454 1.255 1.445 119,082 +0.09(+6.67%)
Nov 20, 2008 1.318 1.402 1.309 1.354 46,880 +0.01(+0.67%)
Nov 19, 2008 1.345 1.382 1.336 1.345 67,962 -0.05(-3.87%)
Nov 18, 2008 1.427 1.445 1.373 1.400 84,685 -0.05(-3.13%)
Nov 17, 2008 1.535 1.553 1.400 1.445 150,036 -0.08(-5.33%)
Nov 14, 2008 1.634 1.695 1.490 1.526 69,614 -0.03(-1.74%)
Nov 13, 2008 1.634 1.634 1.445 1.553 29,250 +0.10(+6.83%)
Nov 12, 2008 1.580 1.580 1.427 1.454 93,033 -0.09(-5.85%)
Nov 11, 2008 1.562 1.562 1.535 1.544 4,028 -0.03(-1.72%)
Nov 10, 2008 1.869 1.869 1.571 1.571 63,919 -0.07(-4.40%)
Nov 07, 2008 1.670 1.725 1.625 1.643 517,681 +0.09(+5.81%)
Nov 06, 2008 1.680 1.887 1.499 1.553 201,948 -0.08(-4.97%)
Nov 05, 2008 1.734 1.833 1.616 1.634 88,051 -0.21(-11.27%)
Nov 04, 2008 1.851 1.923 1.716 1.842 206,590 +0.09(+5.15%)
Nov 03, 2008 1.923 2.041 1.634 1.752 96,652 -0.08(-4.43%)
Oct 31, 2008 1.878 1.896 1.797 1.833 111,078 +0.02(+0.99%)
Oct 30, 2008 2.131 2.140 1.761 1.815 170,434 +0.07(+4.15%)
Oct 29, 2008 1.779 1.779 1.562 1.743 264,595 -0.03(-1.53%)
Oct 28, 2008 1.806 1.815 1.652 1.770 195,577 +0.04(+2.08%)
Oct 27, 2008 2.086 2.140 1.734 1.734 137,800 -0.37(-17.60%)
Oct 24, 2008 1.996 2.104 1.932 2.104 18,201 +0.12(+5.91%)
Oct 23, 2008 2.248 2.248 1.987 1.987 11,507 -0.22(-9.84%)
Oct 22, 2008 2.321 2.321 2.203 2.203 10,659 -0.16(-6.87%)
Oct 21, 2008 2.176 2.438 2.176 2.366 152,426 +0.23(+10.55%)
Oct 20, 2008 2.312 2.312 2.032 2.140 43,010 +0.03(+1.59%)
Oct 17, 2008 2.257 2.266 1.987 2.107 19,579 -0.11(-5.16%)
Oct 16, 2008 1.932 2.546 1.788 2.221 62,911 +0.33(+17.70%)
Oct 15, 2008 1.842 2.068 1.734 1.887 72,787 +0.08(+4.50%)
Oct 14, 2008 2.158 2.330 1.806 1.806 107,496 -0.35(-16.32%)
Oct 13, 2008 2.429 2.456 2.050 2.158 134,950 -0.12(-5.16%)
Oct 10, 2008 2.104 2.357 2.014 2.275 117,106 -0.01(-0.40%)
Oct 09, 2008 2.122 2.330 2.077 2.285 171,639 +0.23(+11.45%)
Oct 08, 2008 1.797 2.303 1.716 2.050 172,502 +0.29(+16.41%)
Oct 07, 2008 1.806 2.471 1.670 1.761 58,433 -0.05(-2.50%)
Oct 06, 2008 2.230 2.294 1.490 1.806 118,152 -0.42(-18.70%)
Oct 03, 2008 2.330 2.429 2.176 2.221 108,083 +0.01(+0.41%)
Oct 02, 2008 2.673 2.673 2.077 2.212 133,896 -0.48(-17.79%)
Oct 01, 2008 2.691 2.709 2.637 2.691 46,237 -0.02(-0.67%)
Sep 30, 2008 2.465 2.709 2.303 2.709 115,179 +0.21(+8.30%)
Sep 29, 2008 2.889 2.980 2.077 2.501 144,718 -0.29(-10.36%)
Sep 26, 2008 2.989 3.115 2.736 2.790 101,309 -0.17(-5.79%)
Sep 25, 2008 3.404 3.404 2.899 2.962 136,322 -0.37(-11.11%)
Sep 24, 2008 3.765 3.783 3.332 3.332 97,500 -0.33(-9.11%)
Sep 23, 2008 4.063 4.081 3.666 3.666 65,693 -0.27(-6.88%)
Sep 22, 2008 4.090 4.090 3.838 3.937 43,855 -0.06(-1.58%)
Sep 19, 2008 4.632 4.668 3.883 4.000 33,119 -0.01(-0.23%)
Sep 18, 2008 4.343 4.425 3.847 4.009 82,863 -0.38(-8.64%)
Sep 17, 2008 4.560 4.596 4.307 4.388 58,021 -0.14(-2.99%)
Sep 16, 2008 4.677 4.704 4.470 4.524 47,565 -0.25(-5.29%)
Sep 15, 2008 4.777 4.804 4.701 4.777 11,517 -0.19(-3.82%)
Sep 12, 2008 4.975 4.993 4.822 4.966 39,445 -0.10(-1.96%)
Sep 11, 2008 5.030 5.093 4.921 5.066 37,542 -0.08(-1.58%)
Sep 10, 2008 4.903 5.201 4.831 5.147 23,504 +0.26(+5.36%)
Sep 09, 2008 5.255 5.291 4.650 4.885 55,752 -0.41(-7.68%)
Sep 08, 2008 5.589 5.644 5.282 5.291 18,893 -0.30(-5.33%)
Sep 05, 2008 5.337 5.607 5.337 5.589 20,852 +0.03(+0.49%)
Sep 04, 2008 5.002 5.580 4.966 5.562 50,574 +0.48(+9.41%)
Sep 03, 2008 5.165 5.174 4.876 5.084 15,082 -0.06(-1.23%)
Sep 02, 2008 5.318 5.328 5.084 5.147 21,207 +0.00(+0.00%)
Aug 29, 2008 5.129 5.282 4.903 5.147 32,852 +0.10(+1.97%)
Aug 28, 2008 4.786 5.048 4.786 5.048 19,454 +0.29(+6.07%)
Aug 27, 2008 4.659 4.813 4.605 4.759 13,890 +0.06(+1.35%)
Aug 26, 2008 4.614 4.732 4.560 4.695 21,822 +0.12(+2.56%)
Aug 25, 2008 4.903 4.993 4.578 4.578 32,555 -0.39(-7.82%)
Aug 22, 2008 4.849 5.021 4.686 4.966 17,841 +0.10(+2.04%)
Aug 21, 2008 4.713 5.084 4.668 4.867 58,184 +0.04(+0.75%)
Aug 20, 2008 4.885 5.057 4.704 4.831 41,655 +0.01(+0.19%)
Aug 19, 2008 5.237 5.273 4.723 4.822 50,531 -0.41(-7.77%)
Aug 18, 2008 5.544 5.671 5.048 5.228 59,336 -0.33(-6.01%)
Aug 15, 2008 5.905 5.914 5.553 5.562 56,066 -0.37(-6.24%)
Aug 14, 2008 5.806 6.050 5.562 5.933 55,262 +0.11(+1.86%)
Aug 13, 2008 5.914 5.951 5.806 5.824 25,873 -0.14(-2.27%)
Aug 12, 2008 5.788 5.960 5.788 5.960 27,277 +0.10(+1.69%)
Aug 11, 2008 5.689 5.960 5.598 5.860 44,630 +0.23(+4.13%)
Aug 08, 2008 5.156 5.653 5.039 5.628 55,998 +0.44(+8.39%)
Aug 07, 2008 5.246 5.246 5.002 5.192 21,151 -0.11(-2.04%)
Aug 06, 2008 4.759 5.490 4.704 5.300 45,929 +0.45(+9.31%)
Aug 05, 2008 4.867 5.048 4.668 4.849 125,521 -0.12(-2.36%)
Aug 04, 2008 5.192 5.192 4.939 4.966 22,333 -0.13(-2.48%)
Aug 01, 2008 5.138 5.219 5.075 5.093 11,359 -0.09(-1.74%)
Jul 31, 2008 5.021 5.237 4.894 5.183 42,550 +0.27(+5.51%)
Jul 30, 2008 5.057 5.084 4.768 4.912 27,024 -0.02(-0.37%)
Jul 29, 2008 4.930 4.993 4.587 4.930 33,072 +0.37(+8.12%)
Jul 28, 2008 4.560 4.560 4.533 4.560 39,217 -0.14(-3.07%)
Jul 25, 2008 4.858 4.894 4.704 4.704 30,957 -0.19(-3.87%)
Jul 24, 2008 5.165 5.165 4.822 4.894 22,146 -0.16(-3.21%)
Jul 23, 2008 4.885 5.300 4.840 5.057 66,801 +0.32(+6.67%)
Jul 22, 2008 4.786 4.894 4.632 4.741 51,726 -0.14(-2.96%)
Jul 21, 2008 5.111 5.111 4.885 4.885 22,846 -0.24(-4.75%)
Jul 18, 2008 4.993 5.273 4.849 5.129 32,146 +0.25(+5.19%)
Jul 17, 2008 4.659 4.957 4.569 4.876 56,195 +0.20(+4.25%)
Jul 16, 2008 4.686 4.867 4.425 4.677 66,339 -0.19(-3.90%)
Jul 15, 2008 4.795 4.984 4.470 4.867 54,759 +0.20(+4.26%)
Jul 14, 2008 4.723 4.723 4.587 4.668 51,845 -0.13(-2.64%)
Jul 11, 2008 4.768 4.867 4.560 4.795 150,771 +0.03(+0.57%)
Jul 10, 2008 4.614 5.030 4.614 4.768 152,471 +0.15(+3.33%)
Jul 09, 2008 4.858 4.858 4.542 4.614 164,779 -0.20(-4.13%)
Jul 08, 2008 4.596 4.831 4.497 4.813 99,588 +0.18(+3.90%)
Jul 07, 2008 4.515 4.632 4.452 4.632 65,547 +0.16(+3.64%)
Jul 04, 2008 4.560 4.587 4.470 4.470 31,179 +0.00(+0.00%)
Jul 03, 2008 4.560 4.587 4.470 4.470 31,179 -0.10(-2.17%)
Jul 02, 2008 4.452 4.569 4.425 4.569 128,526 +0.16(+3.69%)
Jul 01, 2008 4.650 4.804 4.406 4.406 164,915 -0.28(-5.97%)
Jun 30, 2008 4.966 5.048 4.686 4.686 61,169 -0.07(-1.52%)
Jun 27, 2008 5.011 5.147 4.659 4.759 1,189,122 -0.25(-5.05%)
Jun 26, 2008 5.075 5.192 4.894 5.011 131,767 -0.14(-2.63%)
Jun 25, 2008 5.165 5.517 5.048 5.147 56,837 -0.02(-0.35%)
Jun 24, 2008 5.355 5.373 5.075 5.165 89,986 -0.23(-4.35%)
Jun 23, 2008 5.499 5.499 5.309 5.400 118,992 -0.09(-1.64%)
Jun 20, 2008 5.734 5.905 5.318 5.490 153,664 -0.29(-5.00%)
Jun 19, 2008 5.526 5.779 5.445 5.779 134,817 +0.22(+3.90%)
Jun 18, 2008 5.409 5.598 5.409 5.562 53,490 +0.10(+1.82%)
Jun 17, 2008 5.671 5.671 5.418 5.463 79,134 -0.23(-3.97%)
Jun 16, 2008 5.571 5.806 5.535 5.689 64,729 +0.13(+2.27%)
Jun 13, 2008 5.625 5.625 5.508 5.562 108,508 -0.04(-0.65%)
Jun 12, 2008 5.698 5.824 5.598 5.598 94,811 -0.10(-1.74%)
Jun 11, 2008 5.788 5.806 5.698 5.698 51,768 -0.12(-2.02%)
Jun 10, 2008 5.779 5.842 5.644 5.815 47,996 +0.01(+0.16%)
Jun 09, 2008 5.996 6.113 5.779 5.806 158,775 -0.20(-3.31%)
Jun 06, 2008 6.366 6.637 5.869 6.005 112,452 -0.42(-6.47%)
Jun 05, 2008 6.465 6.519 6.366 6.420 32,932 -0.05(-0.84%)
Jun 04, 2008 6.077 6.754 6.023 6.474 109,459 +0.36(+5.91%)
Jun 03, 2008 6.158 6.276 6.041 6.113 106,060 -0.01(-0.15%)
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.