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, 2010 5.960 6.122 5.905 6.104 72,514 +0.12(+1.96%)
Oct 28, 2010 5.996 5.996 5.905 5.987 56,844 +0.06(+1.07%)
Oct 27, 2010 6.041 6.041 5.878 5.923 83,588 +0.01(+0.15%)
Oct 25, 2010 5.743 5.914 5.716 5.914 561,372 +0.21(+3.64%)
Oct 22, 2010 5.589 5.905 5.571 5.707 455,001 +0.12(+2.10%)
Oct 21, 2010 5.662 5.680 5.526 5.589 64,319 -0.08(-1.43%)
Oct 20, 2010 5.571 5.770 5.535 5.671 425,706 +0.15(+2.78%)
Oct 19, 2010 5.427 5.562 5.382 5.517 97,073 +0.04(+0.66%)
Oct 18, 2010 5.508 5.508 5.463 5.481 32,168 -0.03(-0.49%)
Oct 15, 2010 5.662 5.662 5.490 5.508 63,224 -0.07(-1.29%)
Oct 14, 2010 5.499 5.607 5.427 5.580 66,061 +0.10(+1.81%)
Oct 13, 2010 5.427 5.526 5.356 5.481 184,250 +0.06(+1.17%)
Oct 12, 2010 5.400 5.445 5.373 5.418 70,125 -0.01(-0.17%)
Oct 11, 2010 5.282 5.445 5.237 5.427 88,002 +0.13(+2.39%)
Oct 08, 2010 5.282 5.400 5.264 5.300 61,257 +0.01(+0.17%)
Oct 07, 2010 5.192 5.454 5.192 5.291 184,338 +0.14(+2.81%)
Oct 06, 2010 5.002 5.192 4.840 5.147 77,140 +0.10(+1.97%)
Oct 05, 2010 4.786 5.084 4.786 5.048 132,462 +0.33(+6.88%)
Oct 04, 2010 4.876 4.930 4.641 4.723 48,958 -0.17(-3.51%)
Oct 01, 2010 4.822 4.912 4.759 4.894 123,334 +0.11(+2.26%)
Sep 30, 2010 4.704 4.831 4.686 4.786 126,860 +0.12(+2.51%)
Sep 29, 2010 4.614 4.713 4.551 4.668 159,556 +0.05(+0.98%)
Sep 28, 2010 4.425 4.632 4.425 4.623 39,864 +0.21(+4.70%)
Sep 27, 2010 4.416 4.452 4.379 4.416 54,903 -0.01(-0.20%)
Sep 24, 2010 4.452 4.465 4.397 4.425 67,847 +0.04(+0.82%)
Sep 23, 2010 4.443 4.479 4.388 4.388 90,276 -0.10(-2.21%)
Sep 22, 2010 4.497 4.542 4.416 4.488 42,544 -0.04(-0.80%)
Sep 21, 2010 4.623 4.623 4.397 4.524 60,575 +0.07(+1.62%)
Sep 20, 2010 4.325 4.461 4.262 4.452 160,020 +0.13(+2.92%)
Sep 17, 2010 4.379 4.461 4.262 4.325 103,595 -0.10(-2.24%)
Sep 15, 2010 4.379 4.524 4.298 4.425 34,408 +0.02(+0.41%)
Sep 14, 2010 4.461 4.578 4.406 4.406 61,127 -0.08(-1.81%)
Sep 13, 2010 4.406 4.506 4.352 4.488 49,133 +0.11(+2.47%)
Sep 10, 2010 4.461 4.551 4.352 4.379 38,350 -0.08(-1.82%)
Sep 09, 2010 4.479 4.596 4.434 4.461 60,286 +0.04(+0.82%)
Sep 08, 2010 4.416 4.461 4.280 4.425 36,387 +0.05(+1.03%)
Sep 07, 2010 4.623 4.623 4.370 4.379 55,539 -0.26(-5.64%)
Sep 03, 2010 4.515 4.804 4.479 4.641 116,660 +0.16(+3.63%)
Sep 02, 2010 4.253 4.551 4.253 4.479 127,973 +0.26(+6.21%)
Sep 01, 2010 4.027 4.416 3.999 4.217 94,619 +0.26(+6.62%)
Aug 31, 2010 3.910 4.063 3.874 3.955 25,737 +0.03(+0.69%)
Aug 30, 2010 4.009 4.118 3.901 3.928 46,739 -0.08(-2.03%)
Aug 27, 2010 4.000 4.262 3.955 4.009 107,586 +0.06(+1.60%)
Aug 26, 2010 3.928 3.973 3.874 3.946 28,068 +0.05(+1.16%)
Aug 25, 2010 3.856 3.928 3.847 3.901 66,804 +0.04(+0.93%)
Aug 24, 2010 3.838 3.892 3.829 3.865 43,425 -0.01(-0.23%)
Aug 23, 2010 3.982 4.027 3.820 3.874 114,373 -0.09(-2.28%)
Aug 20, 2010 4.081 4.081 3.964 3.964 95,078 -0.14(-3.30%)
Aug 19, 2010 4.217 4.235 4.090 4.099 43,737 -0.14(-3.40%)
Aug 18, 2010 4.063 4.325 4.063 4.244 82,527 +0.15(+3.75%)
Aug 17, 2010 4.172 4.172 3.955 4.090 155,131 -0.03(-0.66%)
Aug 16, 2010 4.271 4.324 4.072 4.118 131,837 -0.19(-4.40%)
Aug 13, 2010 4.235 4.388 4.199 4.307 75,808 +0.05(+1.06%)
Aug 12, 2010 4.217 4.307 4.127 4.262 68,648 -0.05(-1.05%)
Aug 11, 2010 4.397 4.461 4.307 4.307 70,466 -0.18(-4.02%)
Aug 10, 2010 4.533 4.569 4.370 4.488 60,748 -0.11(-2.36%)
Aug 09, 2010 4.578 4.659 4.560 4.596 56,979 +0.06(+1.39%)
Aug 06, 2010 4.560 4.586 4.425 4.533 80,869 -0.07(-1.57%)
Aug 05, 2010 4.668 4.677 4.605 4.605 31,315 -0.08(-1.73%)
Aug 04, 2010 4.723 4.723 4.677 4.686 17,601 -0.03(-0.57%)
Aug 03, 2010 4.605 4.768 4.605 4.713 46,649 -0.03(-0.57%)
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.