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 (%)
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%)
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.