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 )

9.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2009 5.869 6.032 5.869 5.978 69,535 +0.11(+1.85%)
Nov 27, 2009 5.851 5.969 5.797 5.869 37,919 -0.14(-2.26%)
Nov 25, 2009 5.978 6.059 5.933 6.005 40,082 +0.07(+1.22%)
Nov 24, 2009 6.095 6.185 5.833 5.933 113,978 -0.14(-2.38%)
Nov 23, 2009 5.923 6.203 5.914 6.077 44,128 +0.29(+4.99%)
Nov 20, 2009 5.824 5.942 5.734 5.788 43,646 -0.07(-1.23%)
Nov 19, 2009 6.140 6.140 5.842 5.860 44,843 -0.29(-4.70%)
Nov 18, 2009 6.258 6.348 6.131 6.149 49,028 -0.11(-1.73%)
Nov 17, 2009 6.312 6.321 6.230 6.258 24,154 -0.05(-0.72%)
Nov 16, 2009 6.104 6.384 6.023 6.303 95,666 +0.29(+4.80%)
Nov 13, 2009 5.966 6.104 5.825 6.014 76,977 +0.01(+0.15%)
Nov 12, 2009 6.348 6.357 6.005 6.005 50,819 -0.35(-5.54%)
Nov 11, 2009 6.366 6.390 6.267 6.357 67,605 +0.05(+0.86%)
Nov 10, 2009 6.285 6.348 6.267 6.303 48,579 -0.03(-0.43%)
Nov 09, 2009 6.375 6.438 6.240 6.330 116,904 +0.05(+0.72%)
Nov 06, 2009 6.240 6.320 6.095 6.285 44,474 +0.03(+0.43%)
Nov 05, 2009 5.996 6.339 5.996 6.258 54,814 +0.31(+5.16%)
Nov 04, 2009 6.375 6.375 5.951 5.951 60,498 -0.30(-4.77%)
Nov 03, 2009 6.510 6.556 5.978 6.249 215,871 +0.00(+0.00%)
Nov 02, 2009 5.869 6.483 5.869 6.249 131,177 +0.39(+6.63%)
Oct 30, 2009 5.923 5.933 5.625 5.860 72,483 -0.07(-1.22%)
Oct 29, 2009 6.041 6.068 5.833 5.933 89,617 -0.10(-1.65%)
Oct 28, 2009 6.230 6.230 6.023 6.032 63,882 -0.18(-2.91%)
Oct 27, 2009 6.393 6.501 6.203 6.212 92,008 -0.19(-2.96%)
Oct 26, 2009 6.673 6.700 6.366 6.402 88,627 -0.28(-4.19%)
Oct 23, 2009 6.682 6.826 6.519 6.682 37,665 -0.16(-2.37%)
Oct 22, 2009 6.845 6.863 6.682 6.845 46,684 +0.02(+0.26%)
Oct 21, 2009 6.872 6.926 6.790 6.826 144,050 -0.04(-0.53%)
Oct 20, 2009 6.881 6.944 6.826 6.863 43,330 +0.04(+0.53%)
Oct 19, 2009 6.872 7.124 6.817 6.826 117,479 +0.00(+0.00%)
Oct 16, 2009 6.826 6.953 6.781 6.826 53,413 -0.09(-1.31%)
Oct 15, 2009 7.016 7.016 6.872 6.917 63,365 -0.12(-1.67%)
Oct 14, 2009 6.971 7.034 6.908 7.034 171,914 +0.13(+1.83%)
Oct 13, 2009 6.908 6.998 6.872 6.908 52,207 -0.02(-0.26%)
Oct 12, 2009 6.908 7.007 6.736 6.926 73,667 +0.14(+2.13%)
Oct 09, 2009 6.709 6.872 6.411 6.781 91,386 +0.04(+0.54%)
Oct 08, 2009 6.881 7.025 6.745 6.745 111,198 -0.13(-1.84%)
Oct 07, 2009 7.016 7.043 6.845 6.872 22,660 -0.14(-1.93%)
Oct 06, 2009 6.962 7.007 6.826 7.007 74,581 +0.17(+2.51%)
Oct 05, 2009 6.664 7.056 6.664 6.835 117,990 +0.14(+2.16%)
Oct 02, 2009 6.429 6.781 6.429 6.691 130,540 +0.48(+7.70%)
Oct 01, 2009 6.872 6.908 5.887 6.212 272,802 -0.61(-8.99%)
Sep 30, 2009 7.133 7.133 6.808 6.826 75,578 -0.23(-3.32%)
Sep 29, 2009 7.088 7.115 6.971 7.061 21,738 +0.00(+0.00%)
Sep 28, 2009 7.061 7.260 6.863 7.061 49,738 +0.01(+0.13%)
Sep 25, 2009 7.215 7.215 6.962 7.052 35,796 +0.06(+0.90%)
Sep 24, 2009 6.989 7.120 6.854 6.989 42,719 +0.05(+0.65%)
Sep 23, 2009 7.161 7.287 6.899 6.944 37,149 -0.19(-2.66%)
Sep 22, 2009 7.106 7.269 6.962 7.133 40,187 +0.04(+0.51%)
Sep 21, 2009 7.170 7.305 7.052 7.097 47,815 -0.13(-1.75%)
Sep 18, 2009 7.359 7.359 7.052 7.224 79,701 -0.14(-1.84%)
Sep 17, 2009 7.179 7.368 6.826 7.359 31,452 +0.02(+0.25%)
Sep 16, 2009 7.314 7.341 7.242 7.341 49,005 +0.02(+0.25%)
Sep 15, 2009 7.278 7.386 7.242 7.323 42,168 +0.03(+0.37%)
Sep 14, 2009 7.206 7.314 6.980 7.296 101,813 +0.14(+2.02%)
Sep 11, 2009 7.088 7.161 7.008 7.152 53,047 +0.08(+1.15%)
Sep 10, 2009 6.872 7.079 6.845 7.070 51,219 +0.22(+3.16%)
Sep 09, 2009 6.899 6.953 6.628 6.854 30,791 -0.03(-0.39%)
Sep 08, 2009 6.962 7.079 6.808 6.881 41,141 +0.00(+0.00%)
Sep 04, 2009 6.799 6.998 6.799 6.881 22,346 +0.09(+1.33%)
Sep 03, 2009 6.700 6.817 6.510 6.790 27,288 +0.09(+1.35%)
Sep 02, 2009 6.646 6.890 6.592 6.700 34,309 +0.06(+0.95%)
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.