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 (%)
Aug 29, 2014 6.574 6.583 6.583 6.583 165,343 +0.05(+0.69%)
Aug 28, 2014 6.465 6.610 6.231 6.537 177,177 +0.06(+0.98%)
Aug 27, 2014 6.772 6.781 6.357 6.474 368,371 -0.21(-3.11%)
Aug 26, 2014 6.881 6.908 6.646 6.682 394,334 -0.16(-2.37%)
Aug 25, 2014 6.411 6.989 6.411 6.845 606,626 +0.49(+7.67%)
Aug 22, 2014 5.960 6.438 5.960 6.357 908,289 +0.40(+6.67%)
Aug 21, 2014 5.933 6.014 5.896 5.960 194,768 +0.04(+0.61%)
Aug 20, 2014 5.969 5.969 5.860 5.923 278,539 -0.09(-1.50%)
Aug 19, 2014 6.230 6.285 6.005 6.014 196,265 -0.17(-2.77%)
Aug 18, 2014 6.086 6.235 6.086 6.185 162,159 +0.14(+2.39%)
Aug 15, 2014 6.276 6.276 6.014 6.041 264,247 -0.15(-2.48%)
Aug 14, 2014 6.167 6.249 6.140 6.194 299,489 +0.03(+0.44%)
Aug 13, 2014 6.276 6.301 6.086 6.167 281,084 -0.05(-0.87%)
Aug 12, 2014 6.140 6.265 6.095 6.221 292,631 +0.04(+0.58%)
Aug 11, 2014 6.294 6.402 6.167 6.185 197,890 -0.05(-0.72%)
Aug 08, 2014 6.113 6.294 6.050 6.230 447,936 +0.12(+1.92%)
Aug 07, 2014 6.330 6.330 6.059 6.113 745,242 -0.22(-3.42%)
Aug 06, 2014 6.285 6.420 6.043 6.330 1,117,787 -0.04(-0.57%)
Aug 05, 2014 6.510 6.601 5.978 6.366 1,280,229 -0.34(-5.11%)
Aug 04, 2014 6.754 6.817 6.637 6.709 279,187 -0.04(-0.54%)
Aug 01, 2014 6.772 6.854 6.646 6.745 439,554 -0.04(-0.53%)
Jul 31, 2014 6.826 6.971 6.747 6.781 412,748 -0.15(-2.21%)
Jul 30, 2014 6.863 7.052 6.826 6.935 394,473 +0.12(+1.72%)
Jul 29, 2014 6.817 6.926 6.808 6.817 288,423 +0.00(+0.00%)
Jul 28, 2014 6.799 6.845 6.745 6.817 278,442 +0.02(+0.27%)
Jul 25, 2014 6.754 6.835 6.709 6.799 208,863 -0.03(-0.40%)
Jul 24, 2014 6.826 6.944 6.727 6.826 154,265 +0.02(+0.27%)
Jul 23, 2014 6.835 6.926 6.763 6.808 313,239 -0.01(-0.13%)
Jul 22, 2014 6.826 6.908 6.790 6.817 344,532 -0.02(-0.26%)
Jul 21, 2014 6.817 6.917 6.754 6.835 341,713 -0.04(-0.53%)
Jul 18, 2014 6.835 6.962 6.790 6.872 225,870 +0.00(+0.00%)
Jul 17, 2014 6.817 6.944 6.817 6.872 303,885 +0.04(+0.53%)
Jul 16, 2014 6.908 6.944 6.763 6.835 296,476 -0.03(-0.39%)
Jul 15, 2014 6.944 6.989 6.718 6.863 209,058 -0.05(-0.78%)
Jul 14, 2014 6.727 6.998 6.727 6.917 383,562 +0.26(+3.93%)
Jul 11, 2014 6.718 6.754 6.547 6.655 234,782 -0.11(-1.60%)
Jul 10, 2014 6.565 6.826 6.565 6.763 468,695 -0.00(-0.07%)
Jul 09, 2014 6.682 6.780 6.650 6.768 209,258 +0.07(+1.01%)
Jul 08, 2014 6.610 6.718 6.547 6.700 427,068 +0.09(+1.37%)
Jul 07, 2014 6.682 6.754 6.528 6.610 229,089 -0.09(-1.35%)
Jul 03, 2014 6.646 6.700 6.700 6.700 99,006 +0.05(+0.82%)
Jul 02, 2014 6.556 6.691 6.528 6.646 243,169 +0.09(+1.38%)
Jul 01, 2014 6.474 6.673 6.375 6.556 627,697 +0.13(+1.97%)
Jun 30, 2014 6.456 6.456 6.348 6.429 294,556 -0.07(-1.11%)
Jun 27, 2014 6.357 6.574 6.339 6.501 857,916 +0.09(+1.41%)
Jun 26, 2014 6.375 6.411 6.321 6.411 228,364 -0.04(-0.56%)
Jun 25, 2014 6.330 6.456 6.276 6.447 386,288 +0.03(+0.42%)
Jun 24, 2014 6.501 6.592 6.384 6.420 291,725 -0.12(-1.80%)
Jun 23, 2014 6.628 6.628 6.474 6.537 158,912 -0.03(-0.41%)
Jun 20, 2014 6.528 6.592 6.465 6.565 442,602 +0.07(+1.11%)
Jun 19, 2014 6.492 6.579 6.438 6.492 176,774 +0.05(+0.70%)
Jun 18, 2014 6.393 6.465 6.312 6.447 150,009 +0.03(+0.42%)
Jun 17, 2014 6.402 6.537 6.398 6.420 130,636 +0.03(+0.42%)
Jun 16, 2014 6.411 6.456 6.338 6.393 175,113 +0.00(+0.00%)
Jun 13, 2014 6.402 6.429 6.276 6.393 251,573 -0.04(-0.56%)
Jun 12, 2014 6.465 6.547 6.321 6.429 308,860 -0.04(-0.56%)
Jun 11, 2014 6.556 6.583 6.339 6.465 298,918 -0.11(-1.65%)
Jun 10, 2014 6.763 6.763 6.547 6.574 314,450 -0.25(-3.70%)
Jun 06, 2014 6.619 6.863 6.583 6.826 560,524 +0.25(+3.85%)
Jun 05, 2014 6.438 6.646 6.384 6.574 421,422 +0.14(+2.25%)
Jun 04, 2014 6.375 6.501 6.312 6.429 423,250 +0.20(+3.19%)
Jun 03, 2014 6.438 6.483 6.185 6.230 211,391 -0.24(-3.77%)
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.