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 (%)
Oct 31, 2013 5.147 5.300 5.084 5.237 0 +0.07(+1.40%)
Oct 30, 2013 4.984 5.192 4.966 5.165 129,145 +0.17(+3.44%)
Oct 29, 2013 5.011 5.075 4.957 4.993 0 +0.01(+0.18%)
Oct 28, 2013 4.840 5.021 4.840 4.984 0 +0.14(+2.79%)
Oct 25, 2013 4.831 4.876 4.786 4.849 0 +0.03(+0.56%)
Oct 24, 2013 4.840 4.858 4.668 4.822 195,462 -0.02(-0.37%)
Oct 23, 2013 4.849 4.912 4.831 4.840 0 -0.05(-0.92%)
Oct 22, 2013 4.966 4.966 4.858 4.885 73,134 -0.07(-1.46%)
Oct 21, 2013 4.957 5.002 4.894 4.957 165,118 -0.01(-0.18%)
Oct 18, 2013 5.030 5.048 4.939 4.966 169,326 +0.00(+0.00%)
Oct 17, 2013 5.011 5.021 4.802 4.966 255,727 -0.05(-1.08%)
Oct 16, 2013 5.011 5.120 4.966 5.021 134,857 +0.02(+0.36%)
Oct 15, 2013 5.002 5.039 4.966 5.002 101,561 +0.03(+0.54%)
Oct 14, 2013 4.993 5.093 4.867 4.975 248,676 -0.06(-1.25%)
Oct 11, 2013 4.912 5.092 4.912 5.039 0 +0.10(+2.01%)
Oct 10, 2013 4.966 5.057 4.633 4.939 135,308 +0.00(+0.00%)
Oct 09, 2013 5.165 5.165 4.912 4.939 93,524 -0.22(-4.20%)
Oct 08, 2013 5.355 5.382 5.147 5.156 94,740 -0.22(-4.03%)
Oct 07, 2013 5.373 5.427 5.373 5.373 0 -0.05(-0.83%)
Oct 04, 2013 5.400 5.454 5.400 5.418 0 +0.00(+0.00%)
Oct 03, 2013 5.445 5.489 5.409 5.418 0 -0.04(-0.66%)
Oct 02, 2013 5.553 5.553 5.418 5.454 79,950 -0.11(-1.95%)
Oct 01, 2013 5.418 5.589 5.382 5.562 120,068 +0.08(+1.48%)
Sep 27, 2013 5.616 5.680 5.445 5.481 0 -0.19(-3.34%)
Sep 26, 2013 5.553 5.698 5.553 5.671 42,640 +0.10(+1.78%)
Sep 25, 2013 5.571 5.607 5.445 5.571 63,252 +0.03(+0.49%)
Sep 24, 2013 5.616 5.707 5.503 5.544 54,948 -0.06(-1.13%)
Sep 23, 2013 5.598 5.671 5.553 5.607 29,591 +0.01(+0.16%)
Sep 20, 2013 5.418 5.689 5.418 5.598 0 +0.17(+3.16%)
Sep 19, 2013 5.571 5.571 5.409 5.427 94,913 -0.14(-2.59%)
Sep 18, 2013 5.463 5.598 5.418 5.571 0 +0.05(+0.82%)
Sep 17, 2013 5.454 5.580 5.418 5.526 0 +0.07(+1.32%)
Sep 16, 2013 5.445 5.499 5.409 5.454 0 +0.02(+0.33%)
Sep 13, 2013 5.517 5.517 5.400 5.436 0 -0.06(-1.15%)
Sep 12, 2013 5.589 5.589 5.454 5.499 0 -0.07(-1.30%)
Sep 11, 2013 5.635 5.644 5.563 5.571 0 -0.06(-1.12%)
Sep 10, 2013 5.589 5.689 5.562 5.635 51,666 +0.08(+1.46%)
Sep 09, 2013 5.562 5.689 5.490 5.553 0 +0.03(+0.49%)
Sep 06, 2013 5.635 5.653 5.472 5.526 0 -0.06(-1.13%)
Sep 05, 2013 5.662 5.833 5.562 5.589 49,873 -0.07(-1.28%)
Sep 04, 2013 5.616 5.689 5.607 5.662 0 +0.05(+0.97%)
Sep 03, 2013 5.571 5.815 5.517 5.607 0 +0.17(+3.16%)
Aug 30, 2013 5.625 5.698 5.395 5.436 0 -0.21(-3.68%)
Aug 29, 2013 5.653 5.680 5.607 5.644 104,726 -0.01(-0.16%)
Aug 28, 2013 5.662 5.662 5.598 5.653 0 -0.01(-0.16%)
Aug 27, 2013 5.644 5.752 5.644 5.662 69,691 -0.08(-1.42%)
Aug 26, 2013 5.806 5.951 5.743 5.743 0 -0.03(-0.47%)
Aug 23, 2013 5.851 5.860 5.725 5.770 0 -0.08(-1.39%)
Aug 22, 2013 5.752 5.905 5.707 5.851 51,118 +0.14(+2.37%)
Aug 21, 2013 5.779 5.842 5.707 5.716 0 -0.06(-1.09%)
Aug 20, 2013 5.698 5.797 5.698 5.779 78,703 +0.08(+1.43%)
Aug 19, 2013 5.743 5.869 5.666 5.698 44,824 -0.09(-1.56%)
Aug 16, 2013 5.653 5.842 5.653 5.788 0 +0.10(+1.75%)
Aug 15, 2013 5.662 5.797 5.607 5.689 218,575 -0.08(-1.41%)
Aug 14, 2013 5.806 5.842 5.725 5.770 62,008 -0.03(-0.47%)
Aug 13, 2013 5.806 5.806 5.693 5.797 72,859 -0.04(-0.62%)
Aug 12, 2013 5.716 5.860 5.641 5.833 55,304 +0.05(+0.94%)
Aug 09, 2013 5.869 5.914 5.752 5.779 42,547 -0.12(-1.99%)
Aug 08, 2013 5.905 6.086 5.833 5.896 44,506 +0.05(+0.77%)
Aug 07, 2013 5.653 5.923 5.653 5.851 187,105 +0.00(+0.00%)
Aug 06, 2013 5.833 6.131 5.743 5.851 161,804 -0.33(-5.40%)
Aug 05, 2013 6.194 6.230 6.140 6.185 72,178 +0.02(+0.29%)
Aug 02, 2013 6.158 6.303 6.149 6.167 91,571 -0.05(-0.87%)
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.