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 (%)
Sep 30, 2014 6.492 6.574 6.393 6.420 198,756 -0.08(-1.25%)
Sep 29, 2014 6.393 6.537 6.393 6.501 91,378 +0.05(+0.84%)
Sep 26, 2014 6.429 6.537 6.348 6.447 83,654 +0.02(+0.28%)
Sep 25, 2014 6.411 6.483 6.203 6.429 145,814 +0.03(+0.42%)
Sep 24, 2014 6.330 6.429 6.312 6.402 80,512 +0.08(+1.29%)
Sep 23, 2014 6.330 6.375 6.236 6.321 149,865 -0.01(-0.14%)
Sep 22, 2014 6.601 6.610 6.258 6.330 215,544 -0.31(-4.63%)
Sep 19, 2014 6.375 6.646 6.375 6.637 312,600 +0.27(+4.26%)
Sep 18, 2014 6.510 6.601 6.330 6.366 122,593 -0.14(-2.08%)
Sep 17, 2014 6.619 6.664 6.420 6.501 100,991 -0.10(-1.50%)
Sep 16, 2014 6.483 6.619 6.438 6.601 152,010 +0.09(+1.39%)
Sep 15, 2014 6.258 6.565 6.230 6.510 150,548 +0.26(+4.19%)
Sep 12, 2014 6.456 6.519 6.217 6.249 141,122 -0.23(-3.62%)
Sep 11, 2014 6.357 6.492 6.357 6.483 94,382 +0.07(+1.13%)
Sep 10, 2014 6.366 6.436 6.321 6.411 52,361 +0.04(+0.57%)
Sep 09, 2014 6.537 6.537 6.357 6.375 107,416 -0.14(-2.22%)
Sep 08, 2014 6.375 6.592 6.312 6.519 142,817 +0.15(+2.41%)
Sep 05, 2014 6.402 6.474 6.348 6.366 61,672 -0.07(-1.12%)
Sep 04, 2014 6.384 6.556 6.384 6.438 118,380 +0.05(+0.71%)
Sep 03, 2014 6.628 6.628 6.357 6.393 110,845 -0.22(-3.34%)
Sep 02, 2014 6.610 6.718 6.486 6.614 130,162 +0.03(+0.48%)
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%)
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.