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 31, 2016 11.12 11.12 10.90 10.94 392,403 -0.14(-1.30%)
May 27, 2016 10.93 11.09 11.09 11.09 276,975 +0.16(+1.49%)
May 26, 2016 10.93 11.09 10.89 10.93 223,283 +0.05(+0.41%)
May 25, 2016 11.01 11.06 10.83 10.88 389,559 -0.14(-1.23%)
May 24, 2016 10.98 11.24 10.98 11.02 521,666 +0.10(+0.91%)
May 23, 2016 11.23 11.29 10.91 10.92 680,529 -0.35(-3.12%)
May 20, 2016 11.38 11.39 11.23 11.27 296,260 -0.05(-0.40%)
May 19, 2016 11.33 11.35 11.09 11.31 323,371 -0.09(-0.79%)
May 18, 2016 11.40 11.49 11.31 11.40 430,026 -0.04(-0.32%)
May 17, 2016 11.76 11.78 11.18 11.44 491,814 -0.36(-3.06%)
May 16, 2016 12.16 12.22 11.78 11.80 274,091 -0.30(-2.46%)
May 13, 2016 12.14 12.37 12.01 12.10 288,910 +0.00(+0.00%)
May 12, 2016 11.95 12.17 11.88 12.10 514,720 +0.15(+1.28%)
May 11, 2016 12.93 13.07 11.94 11.95 391,384 -0.97(-7.48%)
May 10, 2016 11.90 13.05 11.37 12.91 652,152 +0.60(+4.84%)
May 09, 2016 12.29 12.61 12.20 12.32 363,474 -0.01(-0.07%)
May 06, 2016 12.57 12.60 12.13 12.33 264,487 -0.34(-2.71%)
May 05, 2016 13.03 13.03 12.59 12.67 250,160 -0.31(-2.37%)
May 04, 2016 12.84 13.10 12.84 12.98 212,750 +0.14(+1.13%)
May 03, 2016 12.56 13.07 12.56 12.83 268,164 +0.15(+1.21%)
May 02, 2016 12.60 12.68 12.51 12.68 287,259 +0.12(+0.93%)
Apr 29, 2016 12.69 12.83 12.48 12.56 161,645 -0.15(-1.21%)
Apr 28, 2016 12.63 13.06 12.63 12.71 384,401 -0.01(-0.07%)
Apr 27, 2016 12.69 12.79 12.58 12.72 171,731 -0.07(-0.57%)
Apr 26, 2016 12.70 12.87 12.61 12.80 158,017 +0.14(+1.11%)
Apr 25, 2016 12.69 12.82 12.61 12.66 188,313 -0.04(-0.32%)
Apr 22, 2016 12.64 12.77 12.57 12.70 139,839 +0.04(+0.29%)
Apr 21, 2016 12.80 12.89 12.64 12.66 150,185 -0.16(-1.27%)
Apr 20, 2016 12.93 13.03 12.80 12.82 134,804 -0.14(-1.11%)
Apr 19, 2016 12.97 13.09 12.70 12.97 235,511 +0.07(+0.56%)
Apr 18, 2016 12.76 12.91 12.67 12.89 205,964 +0.14(+1.06%)
Apr 15, 2016 12.66 12.77 12.65 12.76 162,855 +0.05(+0.43%)
Apr 14, 2016 12.89 12.92 12.70 12.70 171,379 -0.19(-1.47%)
Apr 13, 2016 12.91 12.98 12.70 12.89 249,305 +0.02(+0.14%)
Apr 12, 2016 12.93 13.15 12.85 12.88 181,450 -0.06(-0.49%)
Apr 11, 2016 12.87 13.18 12.87 12.94 215,886 +0.07(+0.56%)
Apr 08, 2016 12.92 12.99 12.62 12.87 403,071 -0.05(-0.42%)
Apr 07, 2016 13.15 13.27 12.92 12.92 262,632 -0.28(-2.12%)
Apr 06, 2016 13.09 13.25 13.01 13.20 261,662 +0.10(+0.76%)
Apr 05, 2016 12.98 13.19 12.93 13.10 314,365 -0.05(-0.34%)
Apr 04, 2016 13.10 13.19 12.96 13.15 275,936 +0.01(+0.07%)
Apr 01, 2016 13.01 13.19 13.01 13.14 275,676 +0.10(+0.76%)
Mar 31, 2016 13.18 13.20 13.00 13.04 281,596 -0.10(-0.76%)
Mar 30, 2016 12.82 13.26 12.59 13.14 660,504 +0.37(+2.90%)
Mar 29, 2016 12.23 12.77 12.23 12.77 393,397 +0.51(+4.20%)
Mar 28, 2016 12.24 12.36 12.08 12.25 195,034 +0.08(+0.67%)
Mar 24, 2016 12.01 12.17 12.17 12.17 245,745 +0.17(+1.43%)
Mar 23, 2016 12.08 12.20 11.87 12.00 225,136 -0.06(-0.52%)
Mar 22, 2016 12.10 12.14 11.86 12.06 210,849 -0.07(-0.59%)
Mar 21, 2016 12.01 12.36 11.74 12.14 216,606 +0.05(+0.37%)
Mar 18, 2016 12.28 12.33 12.07 12.09 279,220 -0.11(-0.89%)
Mar 17, 2016 12.24 12.52 12.08 12.20 272,953 -0.04(-0.30%)
Mar 16, 2016 12.11 12.30 11.84 12.24 276,699 +0.13(+1.04%)
Mar 15, 2016 12.41 12.46 12.08 12.11 277,847 -0.38(-3.04%)
Mar 14, 2016 12.51 12.61 12.38 12.49 332,866 -0.11(-0.86%)
Mar 11, 2016 12.68 12.68 12.29 12.60 323,846 +0.07(+0.54%)
Mar 10, 2016 12.75 12.76 12.39 12.53 149,644 -0.21(-1.67%)
Mar 09, 2016 12.78 12.95 12.62 12.74 228,932 +0.02(+0.14%)
Mar 08, 2016 12.76 12.77 12.58 12.72 427,174 -0.05(-0.42%)
Mar 07, 2016 13.00 13.00 12.49 12.78 477,505 +0.03(+0.21%)
Mar 04, 2016 13.09 13.22 12.73 12.75 541,918 -0.16(-1.26%)
Mar 03, 2016 13.07 13.36 12.31 12.91 1,212,219 +0.79(+6.56%)
Mar 02, 2016 11.96 12.19 11.75 12.12 405,063 +0.18(+1.51%)
Mar 01, 2016 12.10 12.10 11.81 11.94 320,451 -0.05(-0.38%)
Feb 29, 2016 11.63 12.13 11.40 11.98 494,010 +0.40(+3.43%)
Feb 26, 2016 11.98 12.16 11.45 11.59 223,316 -0.29(-2.43%)
Feb 25, 2016 11.59 12.02 11.55 11.87 284,384 +0.36(+3.14%)
Feb 24, 2016 11.78 11.98 11.46 11.51 272,866 -0.44(-3.70%)
Feb 23, 2016 11.46 12.00 11.46 11.96 553,861 +0.40(+3.44%)
Feb 22, 2016 11.27 11.69 11.27 11.56 284,044 +0.28(+2.48%)
Feb 19, 2016 11.23 11.47 11.12 11.28 289,019 +0.03(+0.24%)
Feb 18, 2016 11.71 11.71 11.22 11.25 277,391 -0.41(-3.49%)
Feb 17, 2016 11.68 11.88 11.57 11.66 290,814 +0.09(+0.78%)
Feb 16, 2016 11.52 11.68 11.21 11.57 212,725 +0.14(+1.18%)
Feb 12, 2016 11.38 11.43 11.43 11.43 160,581 +0.06(+0.56%)
Feb 11, 2016 11.13 11.49 11.01 11.37 172,104 +0.08(+0.72%)
Feb 10, 2016 11.47 11.58 11.23 11.29 192,826 -0.13(-1.11%)
Feb 09, 2016 11.11 11.68 11.11 11.41 301,867 +0.13(+1.12%)
Feb 08, 2016 10.85 11.36 10.64 11.29 565,402 +0.21(+1.87%)
Feb 05, 2016 11.68 11.73 11.07 11.08 463,274 -0.61(-5.18%)
Feb 04, 2016 12.01 12.09 11.67 11.68 230,339 -0.34(-2.85%)
Feb 03, 2016 12.59 12.72 11.96 12.03 352,418 -0.52(-4.17%)
Feb 02, 2016 12.48 13.00 12.33 12.55 633,734 -0.06(-0.50%)
Feb 01, 2016 12.06 12.64 11.97 12.61 567,317 +0.55(+4.57%)
Jan 29, 2016 11.89 12.09 11.77 12.06 522,560 +0.29(+2.45%)
Jan 28, 2016 11.67 11.92 11.56 11.77 544,439 +0.23(+1.95%)
Jan 27, 2016 12.08 12.11 11.52 11.55 326,428 -0.48(-3.98%)
Jan 26, 2016 11.92 12.13 11.77 12.03 336,959 +0.15(+1.29%)
Jan 25, 2016 11.84 12.00 11.61 11.87 423,262 +0.09(+0.77%)
Jan 22, 2016 11.77 11.90 11.42 11.78 499,792 +0.20(+1.71%)
Jan 21, 2016 11.89 12.08 11.31 11.59 501,106 -0.32(-2.66%)
Jan 20, 2016 11.49 11.93 11.16 11.90 764,563 +0.06(+0.53%)
Jan 19, 2016 11.20 11.84 11.04 11.84 723,292 +0.75(+6.76%)
Jan 15, 2016 10.95 11.09 11.09 11.09 611,649 -0.14(-1.29%)
Jan 14, 2016 10.50 11.27 10.49 11.23 571,210 +0.82(+7.89%)
Jan 13, 2016 10.66 11.19 10.19 10.41 675,365 -0.20(-1.87%)
Jan 12, 2016 10.26 10.65 10.17 10.61 244,794 +0.43(+4.26%)
Jan 11, 2016 10.10 10.35 9.969 10.18 377,970 +0.11(+1.08%)
Jan 08, 2016 10.38 10.49 10.05 10.07 220,289 -0.27(-2.62%)
Jan 07, 2016 10.25 10.71 10.25 10.34 189,793 -0.10(-0.95%)
Jan 06, 2016 10.21 10.56 10.21 10.44 238,861 +0.05(+0.43%)
Jan 05, 2016 10.46 10.58 10.29 10.39 163,476 +0.02(+0.17%)
Jan 04, 2016 10.58 10.88 10.19 10.38 257,422 -0.23(-2.13%)
Dec 31, 2015 10.71 10.60 10.60 10.60 150,835 -0.11(-1.01%)
Dec 30, 2015 10.85 10.85 10.58 10.71 151,247 -0.11(-1.00%)
Dec 29, 2015 10.83 10.92 10.59 10.82 119,191 +0.08(+0.76%)
Dec 28, 2015 10.70 10.84 10.58 10.74 130,093 -0.01(-0.08%)
Dec 24, 2015 10.81 10.75 10.75 10.75 49,392 -0.05(-0.50%)
Dec 23, 2015 11.02 11.02 10.66 10.80 174,595 -0.19(-1.73%)
Dec 22, 2015 10.68 11.00 10.45 10.99 362,887 +0.32(+2.96%)
Dec 21, 2015 10.28 10.93 10.04 10.67 317,730 +0.40(+3.87%)
Dec 18, 2015 10.25 10.46 9.928 10.28 411,187 +0.03(+0.26%)
Dec 17, 2015 10.47 10.60 9.544 10.25 128,657 -0.19(-1.82%)
Dec 16, 2015 10.25 10.54 9.982 10.44 205,260 +0.23(+2.21%)
Dec 15, 2015 10.00 10.21 9.910 10.21 183,705 +0.28(+2.82%)
Dec 14, 2015 10.18 10.18 9.869 9.933 234,510 -0.24(-2.40%)
Dec 11, 2015 10.31 10.44 10.12 10.18 259,061 -0.31(-2.93%)
Dec 10, 2015 10.75 10.75 10.31 10.48 167,794 -0.23(-2.19%)
Dec 09, 2015 10.38 10.87 10.31 10.72 301,719 +0.32(+3.13%)
Dec 08, 2015 10.43 10.77 10.32 10.39 228,797 -0.05(-0.52%)
Dec 07, 2015 10.68 10.69 10.40 10.45 131,438 -0.19(-1.78%)
Dec 04, 2015 10.47 10.76 10.47 10.64 153,141 +0.23(+2.17%)
Dec 03, 2015 11.05 11.06 10.36 10.41 440,152 -0.57(-5.18%)
Dec 02, 2015 10.85 11.05 10.73 10.98 143,141 +0.14(+1.25%)
Dec 01, 2015 10.95 11.05 10.79 10.84 157,876 -0.03(-0.25%)
Nov 30, 2015 11.01 11.10 10.70 10.87 446,746 -0.14(-1.23%)
Nov 27, 2015 10.91 11.07 10.85 11.01 90,736 +0.11(+0.99%)
Nov 25, 2015 10.59 10.90 10.90 10.90 189,818 +0.26(+2.46%)
Nov 24, 2015 10.67 10.77 10.47 10.64 255,134 -0.11(-1.01%)
Nov 23, 2015 10.25 10.77 10.25 10.75 294,032 +0.47(+4.57%)
Nov 20, 2015 10.41 10.43 10.16 10.28 392,752 -0.14(-1.30%)
Nov 19, 2015 10.38 10.52 10.30 10.41 248,784 +0.01(+0.09%)
Nov 18, 2015 10.36 10.42 10.16 10.40 324,154 +0.11(+1.05%)
Nov 17, 2015 10.36 10.56 10.28 10.29 282,655 -0.12(-1.13%)
Nov 16, 2015 10.53 10.62 10.35 10.41 282,345 -0.15(-1.45%)
Nov 13, 2015 10.64 10.93 10.53 10.56 324,631 -0.20(-1.85%)
Nov 12, 2015 10.76 10.91 10.70 10.76 338,704 -0.05(-0.42%)
Nov 11, 2015 10.70 10.92 10.68 10.81 244,017 +0.12(+1.10%)
Nov 10, 2015 10.83 10.93 10.56 10.69 482,598 -0.14(-1.25%)
Nov 09, 2015 11.07 11.21 10.56 10.83 306,746 -0.24(-2.20%)
Nov 06, 2015 10.82 11.12 10.62 11.07 369,388 +0.26(+2.42%)
Nov 05, 2015 10.88 11.00 10.56 10.81 343,197 -0.03(-0.25%)
Nov 04, 2015 10.59 11.19 10.59 10.84 512,002 +0.20(+1.87%)
Nov 03, 2015 11.65 11.87 10.39 10.64 972,866 -0.24(-2.24%)
Nov 02, 2015 10.54 10.95 10.54 10.88 305,044 +0.26(+2.47%)
Oct 30, 2015 10.77 10.93 10.43 10.62 378,469 -0.15(-1.42%)
Oct 29, 2015 11.12 11.12 10.74 10.77 221,507 -0.34(-3.09%)
Oct 28, 2015 10.75 11.12 10.68 11.12 268,214 +0.37(+3.45%)
Oct 27, 2015 10.95 11.08 10.67 10.75 332,392 -0.21(-1.90%)
Oct 26, 2015 11.04 11.26 10.94 10.95 266,417 -0.19(-1.70%)
Oct 23, 2015 11.26 11.32 11.03 11.14 281,314 -0.03(-0.24%)
Oct 22, 2015 11.26 11.27 10.97 11.17 298,695 +0.03(+0.24%)
Oct 21, 2015 11.37 11.40 11.11 11.14 304,618 -0.23(-1.99%)
Oct 20, 2015 11.27 11.46 11.18 11.37 310,066 +0.10(+0.88%)
Oct 19, 2015 11.21 11.45 11.05 11.27 438,790 -0.04(-0.32%)
Oct 16, 2015 11.19 11.58 11.19 11.31 353,929 +0.09(+0.81%)
Oct 15, 2015 10.76 11.23 10.68 11.21 474,068 +0.44(+4.11%)
Oct 14, 2015 11.49 11.49 10.72 10.77 460,488 -0.67(-5.84%)
Oct 13, 2015 11.20 11.64 11.16 11.44 339,810 +0.14(+1.28%)
Oct 12, 2015 10.88 11.39 10.88 11.30 360,982 +0.35(+3.22%)
Oct 09, 2015 10.73 11.02 10.67 10.94 282,138 +0.25(+2.37%)
Oct 08, 2015 10.63 10.93 10.49 10.69 313,836 -0.05(-0.42%)
Oct 07, 2015 10.68 10.80 10.45 10.74 361,868 +0.04(+0.34%)
Oct 06, 2015 10.93 10.98 10.68 10.70 335,223 -0.27(-2.47%)
Oct 05, 2015 10.77 11.20 10.69 10.97 351,251 +0.24(+2.27%)
Oct 02, 2015 10.79 10.92 10.55 10.73 426,555 -0.16(-1.49%)
Oct 01, 2015 10.71 10.93 10.56 10.89 467,527 +0.14(+1.34%)
Sep 30, 2015 10.69 11.01 10.67 10.75 753,559 +0.09(+0.85%)
Sep 29, 2015 10.86 11.03 10.63 10.65 669,956 -0.26(-2.40%)
Sep 28, 2015 11.27 11.27 10.84 10.92 509,270 -0.45(-3.97%)
Sep 25, 2015 12.13 12.17 11.32 11.37 439,099 -0.61(-5.05%)
Sep 24, 2015 12.02 12.28 11.89 11.97 389,366 -0.05(-0.38%)
Sep 23, 2015 12.39 12.64 11.89 12.02 649,882 -0.33(-2.70%)
Sep 22, 2015 11.93 12.39 11.75 12.35 482,821 +0.34(+2.86%)
Sep 21, 2015 11.77 12.10 11.57 12.01 696,348 +0.28(+2.39%)
Sep 18, 2015 11.40 11.76 11.38 11.73 496,490 +0.17(+1.48%)
Sep 17, 2015 11.42 11.69 11.40 11.56 297,064 +0.06(+0.55%)
Sep 16, 2015 11.71 11.73 11.47 11.49 174,893 -0.21(-1.77%)
Sep 15, 2015 11.82 11.85 11.59 11.70 362,377 +0.01(+0.08%)
Sep 14, 2015 11.77 11.77 11.56 11.69 287,432 -0.04(-0.31%)
Sep 11, 2015 11.33 11.76 11.32 11.73 350,465 +0.31(+2.69%)
Sep 10, 2015 11.43 11.66 11.38 11.42 180,552 -0.06(-0.55%)
Sep 09, 2015 11.69 11.82 11.36 11.49 224,056 -0.13(-1.09%)
Sep 08, 2015 11.62 11.74 11.43 11.61 298,948 +0.17(+1.50%)
Sep 04, 2015 11.40 11.44 11.44 11.44 204,658 -0.05(-0.47%)
Sep 03, 2015 11.59 11.68 11.38 11.49 317,433 -0.01(-0.08%)
Sep 02, 2015 11.59 11.74 11.42 11.50 279,745 +0.01(+0.08%)
Sep 01, 2015 11.20 11.54 11.05 11.49 258,028 +0.07(+0.63%)
Aug 31, 2015 11.50 11.67 11.18 11.42 465,407 -0.03(-0.24%)
Aug 28, 2015 11.31 11.70 11.16 11.45 485,745 +0.10(+0.87%)
Aug 27, 2015 11.29 11.53 11.07 11.35 595,649 +0.31(+2.82%)
Aug 26, 2015 10.86 11.07 10.59 11.04 422,825 +0.44(+4.13%)
Aug 25, 2015 10.55 11.22 10.43 10.60 440,179 +0.34(+3.34%)
Aug 24, 2015 10.22 10.68 9.680 10.26 450,534 -0.50(-4.62%)
Aug 21, 2015 10.86 10.97 10.47 10.75 410,479 -0.29(-2.62%)
Aug 20, 2015 11.55 11.55 11.02 11.04 331,083 -0.53(-4.60%)
Aug 19, 2015 11.60 11.75 11.44 11.58 180,693 -0.06(-0.54%)
Aug 18, 2015 11.77 11.96 11.60 11.64 220,762 -0.09(-0.77%)
Aug 17, 2015 11.64 11.95 11.52 11.73 304,069 +0.05(+0.46%)
Aug 14, 2015 11.38 11.68 11.33 11.68 197,782 +0.24(+2.13%)
Aug 13, 2015 11.13 11.45 11.07 11.43 324,560 +0.30(+2.68%)
Aug 12, 2015 11.17 11.24 10.93 11.13 241,671 -0.04(-0.32%)
Aug 11, 2015 11.18 11.31 10.97 11.17 233,550 -0.08(-0.72%)
Aug 10, 2015 11.38 11.64 11.19 11.25 359,669 +0.05(+0.40%)
Aug 07, 2015 11.05 11.38 10.84 11.21 410,941 +0.07(+0.65%)
Aug 06, 2015 11.31 11.58 11.09 11.13 261,718 -0.12(-1.04%)
Aug 05, 2015 11.41 11.67 10.91 11.25 460,038 +0.14(+1.30%)
Aug 04, 2015 10.61 11.48 10.61 11.11 830,474 +1.13(+11.31%)
Aug 03, 2015 9.933 10.02 9.671 9.978 259,444 +0.03(+0.27%)
Jul 31, 2015 9.878 9.996 9.806 9.951 177,467 +0.14(+1.38%)
Jul 30, 2015 9.662 9.833 9.544 9.815 182,768 +0.06(+0.65%)
Jul 29, 2015 9.571 9.779 9.517 9.752 134,035 +0.18(+1.89%)
Jul 28, 2015 9.472 9.644 9.255 9.571 170,123 +0.08(+0.86%)
Jul 27, 2015 9.255 9.761 9.228 9.490 266,403 +0.16(+1.74%)
Jul 24, 2015 9.490 9.571 9.301 9.328 97,436 -0.21(-2.18%)
Jul 23, 2015 9.707 9.752 9.484 9.535 138,114 -0.15(-1.58%)
Jul 22, 2015 9.653 9.851 9.653 9.689 132,339 -0.03(-0.28%)
Jul 21, 2015 9.707 9.833 9.630 9.716 156,095 -0.04(-0.37%)
Jul 20, 2015 9.716 9.860 9.680 9.752 170,498 +0.01(+0.09%)
Jul 17, 2015 9.842 9.860 9.689 9.743 159,071 -0.11(-1.10%)
Jul 16, 2015 9.662 9.869 9.635 9.851 161,742 +0.21(+2.15%)
Jul 15, 2015 9.851 9.851 9.608 9.644 93,519 -0.23(-2.38%)
Jul 14, 2015 9.887 9.969 9.788 9.878 149,360 +0.05(+0.46%)
Jul 13, 2015 9.364 9.915 9.273 9.833 428,409 +0.53(+5.73%)
Jul 10, 2015 9.346 9.481 9.257 9.301 171,110 +0.03(+0.29%)
Jul 09, 2015 9.319 9.382 9.230 9.273 169,591 +0.07(+0.79%)
Jul 08, 2015 9.328 9.544 9.138 9.201 121,814 -0.18(-1.92%)
Jul 07, 2015 9.526 9.526 9.301 9.382 137,066 -0.13(-1.33%)
Jul 06, 2015 9.409 9.662 9.337 9.508 255,128 +0.01(+0.10%)
Jul 02, 2015 9.436 9.499 9.499 9.499 125,364 +0.10(+1.06%)
Jul 01, 2015 9.454 9.526 9.364 9.400 100,933 +0.01(+0.10%)
Jun 30, 2015 9.382 9.617 9.201 9.391 199,866 +0.05(+0.58%)
Jun 29, 2015 9.481 9.553 9.273 9.337 294,829 -0.22(-2.27%)
Jun 26, 2015 9.617 9.689 9.418 9.553 1,052,739 -0.06(-0.66%)
Jun 25, 2015 9.608 9.761 9.571 9.617 166,277 +0.06(+0.66%)
Jun 24, 2015 9.680 9.707 9.517 9.553 100,638 -0.12(-1.21%)
Jun 23, 2015 9.671 9.787 9.590 9.671 187,521 -0.01(-0.09%)
Jun 22, 2015 9.580 9.851 9.580 9.680 165,961 +0.17(+1.80%)
Jun 19, 2015 9.400 9.702 9.338 9.508 339,845 +0.14(+1.54%)
Jun 18, 2015 9.355 9.472 9.264 9.364 237,071 +0.06(+0.68%)
Jun 17, 2015 9.481 9.526 9.283 9.301 164,352 -0.18(-1.90%)
Jun 16, 2015 9.373 9.490 9.301 9.481 129,349 +0.08(+0.86%)
Jun 15, 2015 9.355 9.553 9.264 9.400 114,540 -0.05(-0.48%)
Jun 12, 2015 9.355 9.454 9.192 9.445 289,757 +0.07(+0.77%)
Jun 11, 2015 9.562 9.580 9.192 9.373 222,251 -0.14(-1.42%)
Jun 10, 2015 9.463 9.571 9.255 9.508 457,613 +0.08(+0.86%)
Jun 09, 2015 9.571 9.571 9.237 9.427 308,936 -0.12(-1.23%)
Jun 08, 2015 9.571 9.729 9.409 9.544 284,392 -0.02(-0.19%)
Jun 05, 2015 9.283 9.562 9.183 9.562 338,984 +0.30(+3.22%)
Jun 04, 2015 9.120 9.364 9.066 9.264 286,758 +0.17(+1.89%)
Jun 03, 2015 9.075 9.219 9.075 9.093 249,985 +0.02(+0.20%)
Jun 02, 2015 8.966 9.165 8.867 9.075 199,677 +0.04(+0.40%)
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.