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 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 3.296 3.422 3.052 3.296 1,778,075 -0.05(-1.62%)
Apr 29, 2020 3.224 3.449 3.160 3.350 1,915,877 +0.34(+11.41%)
Apr 28, 2020 2.989 3.070 2.962 3.007 1,542,619 +0.17(+6.05%)
Apr 27, 2020 2.754 2.917 2.655 2.835 1,250,336 +0.16(+6.08%)
Apr 24, 2020 2.799 2.817 2.619 2.673 507,437 -0.05(-1.66%)
Apr 23, 2020 2.799 2.971 2.664 2.718 710,376 -0.02(-0.66%)
Apr 22, 2020 2.727 2.790 2.664 2.736 500,226 +0.14(+5.21%)
Apr 21, 2020 2.546 2.745 2.483 2.601 1,043,892 -0.05(-1.71%)
Apr 20, 2020 2.799 3.034 2.503 2.646 1,105,065 -0.10(-3.62%)
Apr 17, 2020 2.799 2.871 2.573 2.745 1,272,249 -0.03(-0.98%)
Apr 16, 2020 2.637 2.655 2.429 2.772 1,272,195 +0.28(+11.23%)
Apr 15, 2020 2.221 2.519 2.167 2.492 1,515,773 +0.12(+4.94%)
Apr 14, 2020 2.221 2.384 2.167 2.375 1,377,839 +0.25(+11.92%)
Apr 13, 2020 2.203 2.203 1.923 2.122 1,149,794 -0.09(-4.08%)
Apr 09, 2020 1.923 2.230 1.923 2.212 1,215,547 +0.35(+18.93%)
Apr 08, 2020 1.725 1.982 1.707 1.860 1,331,605 +0.17(+10.16%)
Apr 07, 2020 1.707 1.885 1.634 1.689 933,472 +0.09(+5.65%)
Apr 06, 2020 1.562 1.634 1.517 1.598 596,646 +0.20(+14.19%)
Apr 03, 2020 1.616 1.616 1.350 1.400 1,309,681 -0.21(-12.92%)
Apr 02, 2020 1.427 1.680 1.427 1.607 1,326,845 +0.14(+9.88%)
Apr 01, 2020 1.589 1.607 1.436 1.463 932,158 -0.18(-10.99%)
Mar 31, 2020 1.770 1.770 1.589 1.643 822,024 -0.13(-7.14%)
Mar 30, 2020 1.851 1.932 1.680 1.770 558,956 -0.08(-4.39%)
Mar 27, 2020 1.815 1.923 1.707 1.851 805,455 -0.05(-2.38%)
Mar 26, 2020 1.562 2.239 1.535 1.896 2,145,961 +0.39(+25.75%)
Mar 25, 2020 1.454 1.634 1.373 1.508 1,541,397 +0.16(+12.08%)
Mar 24, 2020 1.472 1.670 1.309 1.345 1,908,783 +0.08(+6.43%)
Mar 23, 2020 1.156 1.345 1.156 1.264 1,063,830 +0.14(+12.90%)
Mar 20, 2020 1.183 1.354 1.120 1.120 1,619,216 -0.14(-11.43%)
Mar 19, 2020 1.075 1.336 0.9933 1.264 2,565,875 +0.30(+30.84%)
Mar 18, 2020 1.156 1.409 0.8849 0.9662 3,677,800 -0.32(-24.65%)
Mar 17, 2020 1.363 1.544 1.273 1.282 1,464,924 -0.11(-7.79%)
Mar 16, 2020 1.689 1.716 1.309 1.391 1,586,641 -0.46(-24.88%)
Mar 13, 2020 1.887 1.932 1.806 1.851 1,239,911 +0.11(+6.22%)
Mar 12, 2020 1.842 1.869 1.698 1.743 1,008,597 -0.31(-14.98%)
Mar 11, 2020 2.185 2.257 2.032 2.050 1,273,232 -0.23(-9.92%)
Mar 10, 2020 2.266 2.382 2.194 2.275 2,241,989 +0.14(+6.33%)
Mar 09, 2020 2.465 2.537 2.117 2.140 1,378,558 -0.50(-18.84%)
Mar 06, 2020 2.862 2.889 2.628 2.637 1,334,266 -0.30(-10.15%)
Mar 05, 2020 3.206 3.260 2.908 2.935 992,870 -0.33(-9.97%)
Mar 04, 2020 3.440 3.522 3.169 3.260 930,006 +0.01(+0.28%)
Mar 03, 2020 3.476 3.717 3.242 3.251 792,352 -0.14(-4.26%)
Mar 02, 2020 3.774 3.774 3.350 3.395 1,063,661 -0.33(-8.85%)
Feb 28, 2020 3.413 3.838 3.350 3.725 915,536 +0.28(+8.27%)
Feb 27, 2020 3.657 3.684 3.386 3.440 895,943 -0.35(-9.29%)
Feb 26, 2020 4.470 4.515 3.693 3.792 1,274,464 -0.66(-14.81%)
Feb 25, 2020 4.452 4.723 4.334 4.452 765,977 -0.18(-3.90%)
Feb 24, 2020 4.334 4.668 4.199 4.632 472,306 +0.05(+0.98%)
Feb 21, 2020 4.822 4.840 4.465 4.587 492,044 -0.26(-5.40%)
Feb 20, 2020 4.704 4.926 4.695 4.849 491,360 +0.15(+3.27%)
Feb 19, 2020 4.515 4.777 4.488 4.695 444,210 +0.20(+4.42%)
Feb 18, 2020 4.569 4.686 4.479 4.497 320,626 -0.11(-2.35%)
Feb 14, 2020 4.614 4.641 4.443 4.605 481,523 -0.01(-0.20%)
Feb 13, 2020 4.578 4.632 4.515 4.614 210,003 +0.01(+0.20%)
Feb 12, 2020 4.542 4.650 4.506 4.605 391,134 +0.13(+2.82%)
Feb 11, 2020 4.244 4.506 4.235 4.479 368,194 +0.21(+4.86%)
Feb 10, 2020 4.397 4.434 4.262 4.271 242,158 -0.06(-1.46%)
Feb 07, 2020 4.325 4.379 4.289 4.334 328,029 -0.03(-0.62%)
Feb 06, 2020 4.533 4.578 4.343 4.361 410,907 -0.15(-3.40%)
Feb 05, 2020 4.334 4.524 4.262 4.515 394,695 +0.26(+6.16%)
Feb 04, 2020 4.226 4.388 4.226 4.253 536,165 +0.04(+0.86%)
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.