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 29, 2021 3.652 3.731 3.610 3.652 385,397 -0.02(-0.54%)
Oct 28, 2021 3.731 3.741 3.513 3.672 393,714 -0.04(-1.07%)
Oct 27, 2021 3.871 3.861 3.712 3.712 471,181 -0.17(-4.36%)
Oct 26, 2021 3.960 3.881 591,100 -0.10(-2.50%)
Oct 25, 2021 4.060 4.120 3.940 3.980 500,234 -0.08(-1.96%)
Oct 22, 2021 3.911 4.408 4.060 980,573 +0.15(+3.82%)
Oct 21, 2021 3.751 3.921 3.751 3.911 406,357 +0.16(+4.38%)
Oct 20, 2021 3.761 3.771 3.708 3.746 163,645 -0.00(-0.13%)
Oct 19, 2021 3.712 3.761 3.702 3.751 183,179 +0.05(+1.34%)
Oct 18, 2021 3.682 3.741 3.662 3.702 251,971 +0.01(+0.27%)
Oct 15, 2021 3.781 3.781 3.682 3.692 400,709 -0.05(-1.33%)
Oct 14, 2021 3.761 3.781 3.722 3.741 157,686 -0.02(-0.53%)
Oct 13, 2021 3.761 3.771 3.672 3.761 350,055 +0.02(+0.53%)
Oct 12, 2021 3.692 3.751 3.682 3.741 212,633 +0.03(+0.80%)
Oct 11, 2021 3.761 3.761 3.652 3.712 184,229 -0.01(-0.27%)
Oct 08, 2021 3.801 3.801 3.682 3.722 175,004 -0.03(-0.80%)
Oct 07, 2021 3.771 3.861 3.731 3.751 222,003 +0.01(+0.27%)
Oct 06, 2021 3.811 3.812 3.652 3.741 175,072 +0.02(+0.53%)
Oct 05, 2021 3.781 3.811 3.711 3.722 162,899 -0.04(-1.06%)
Oct 04, 2021 3.761 3.791 3.712 3.761 152,941 -0.01(-0.26%)
Oct 01, 2021 3.672 3.831 3.642 3.771 320,672 +0.13(+3.55%)
Sep 30, 2021 3.801 3.801 3.602 3.642 450,116 -0.14(-3.68%)
Sep 29, 2021 3.771 3.811 3.714 3.781 215,119 +0.02(+0.53%)
Sep 28, 2021 3.930 3.980 3.756 3.761 408,854 -0.17(-4.30%)
Sep 27, 2021 3.831 3.990 3.821 3.930 436,335 +0.10(+2.60%)
Sep 24, 2021 3.791 3.852 3.751 3.831 470,500 +0.04(+1.05%)
Sep 23, 2021 3.811 3.851 3.766 3.791 247,297 +0.03(+0.79%)
Sep 22, 2021 3.781 3.871 3.731 3.761 311,997 +0.03(+0.80%)
Sep 21, 2021 3.791 3.841 3.722 3.731 269,967 -0.05(-1.32%)
Sep 20, 2021 3.801 3.841 3.731 3.781 368,614 -0.10(-2.56%)
Sep 17, 2021 3.831 3.911 3.829 3.881 457,623 +0.06(+1.56%)
Sep 16, 2021 3.801 3.839 3.761 3.821 163,886 +0.05(+1.32%)
Sep 15, 2021 3.831 3.891 3.702 3.771 371,285 -0.08(-2.07%)
Sep 14, 2021 3.980 4.010 3.831 3.851 215,431 -0.10(-2.52%)
Sep 13, 2021 3.891 4.040 3.801 3.950 608,405 +0.09(+2.32%)
Sep 10, 2021 3.901 3.950 3.826 3.861 378,272 -0.01(-0.26%)
Sep 09, 2021 3.871 3.930 3.851 3.871 410,031 -0.02(-0.51%)
Sep 08, 2021 3.881 3.940 3.861 3.891 406,544 -0.02(-0.51%)
Sep 07, 2021 3.930 3.980 3.886 3.911 285,706 -0.02(-0.51%)
Sep 03, 2021 4.010 4.010 3.861 3.930 259,424 -0.10(-2.47%)
Sep 02, 2021 4.050 4.110 4.010 4.030 189,715 +0.00(+0.00%)
Sep 01, 2021 4.179 4.219 4.020 4.030 240,584 -0.10(-2.41%)
Aug 31, 2021 4.010 4.209 4.010 4.130 320,138 +0.09(+2.22%)
Aug 30, 2021 4.100 4.120 3.926 4.040 348,781 -0.04(-0.98%)
Aug 27, 2021 3.911 4.120 3.891 4.080 358,253 +0.18(+4.59%)
Aug 26, 2021 3.970 4.080 3.841 3.901 343,867 -0.13(-3.21%)
Aug 25, 2021 3.980 4.070 3.980 4.030 369,163 +0.01(+0.25%)
Aug 24, 2021 4.020 4.090 3.950 4.020 695,144 +0.02(+0.50%)
Aug 23, 2021 4.063 4.145 3.901 4.000 1,057,217 -0.05(-1.12%)
Aug 20, 2021 3.576 4.068 3.549 4.045 1,112,815 +0.52(+14.87%)
Aug 19, 2021 3.449 3.585 3.422 3.522 460,841 +0.05(+1.30%)
Aug 18, 2021 3.504 3.612 3.422 3.476 433,762 -0.01(-0.26%)
Aug 17, 2021 3.657 3.657 3.440 3.485 838,648 -0.15(-4.22%)
Aug 16, 2021 3.856 3.883 3.621 3.639 700,728 -0.22(-5.62%)
Aug 13, 2021 4.090 4.199 3.811 3.856 1,117,026 -0.22(-5.32%)
Aug 12, 2021 4.515 4.668 3.919 4.072 1,331,844 -0.60(-12.77%)
Aug 11, 2021 4.280 4.777 4.208 4.668 645,966 +0.37(+8.61%)
Aug 10, 2021 4.262 4.343 4.235 4.298 149,327 +0.04(+0.85%)
Aug 09, 2021 4.388 4.388 4.262 4.262 192,667 -0.14(-3.08%)
Aug 06, 2021 4.352 4.425 4.280 4.397 181,921 +0.09(+2.10%)
Aug 05, 2021 4.316 4.352 4.235 4.307 474,761 +0.02(+0.42%)
Aug 04, 2021 4.289 4.361 4.181 4.289 294,674 -0.08(-1.86%)
Aug 03, 2021 4.452 4.465 4.262 4.370 297,831 -0.10(-2.22%)
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.