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 )

9.530 +0.010 (+0.11%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 6, 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 (%)
Jul 29, 2022 2.169 2.498 2.149 2.478 529,208 +0.33(+15.28%)
Jul 28, 2022 2.090 2.204 2.070 2.149 190,991 +0.09(+4.35%)
Jul 27, 2022 2.040 2.072 1.983 2.060 130,950 +0.07(+3.50%)
Jul 26, 2022 2.010 2.020 1.970 1.990 168,782 -0.04(-1.96%)
Jul 25, 2022 2.080 2.080 2.010 2.030 84,608 -0.01(-0.49%)
Jul 22, 2022 2.129 2.129 2.030 2.040 52,481 -0.08(-3.76%)
Jul 21, 2022 2.169 2.169 2.080 2.119 71,115 -0.05(-2.29%)
Jul 20, 2022 2.179 2.219 2.110 2.169 87,231 -0.01(-0.46%)
Jul 19, 2022 2.159 2.229 2.139 2.179 215,066 +0.05(+2.34%)
Jul 18, 2022 2.179 2.229 2.119 2.129 94,191 -0.01(-0.47%)
Jul 15, 2022 2.179 2.259 2.129 2.139 174,047 +0.00(+0.00%)
Jul 14, 2022 2.010 2.159 2.000 2.139 104,334 +0.09(+4.37%)
Jul 13, 2022 1.980 2.055 1.980 2.050 176,197 +0.05(+2.49%)
Jul 12, 2022 2.000 2.050 1.989 2.000 165,075 -0.01(-0.50%)
Jul 11, 2022 2.000 2.094 1.995 2.010 238,702 -0.02(-0.98%)
Jul 08, 2022 2.100 2.194 2.010 2.030 284,638 -0.12(-5.56%)
Jul 07, 2022 2.119 2.209 2.095 2.149 111,589 +0.06(+2.86%)
Jul 06, 2022 2.129 2.149 2.075 2.090 197,591 -0.02(-0.94%)
Jul 05, 2022 2.040 2.144 1.990 2.110 361,968 +0.02(+0.95%)
Jul 01, 2022 2.000 2.115 1.980 2.090 200,427 +0.08(+3.96%)
Jun 30, 2022 2.060 2.080 1.970 2.010 199,881 -0.06(-2.88%)
Jun 29, 2022 2.070 2.105 1.960 2.070 193,809 +0.01(+0.48%)
Jun 28, 2022 2.159 2.239 2.060 2.060 148,166 -0.09(-4.17%)
Jun 27, 2022 2.179 2.239 2.075 2.149 208,985 -0.01(-0.46%)
Jun 24, 2022 2.189 2.378 2.110 2.159 3,864,979 -0.03(-1.36%)
Jun 23, 2022 2.070 2.199 2.020 2.189 250,627 +0.14(+6.80%)
Jun 22, 2022 2.040 2.139 2.035 2.050 246,582 -0.02(-0.96%)
Jun 21, 2022 2.299 2.383 2.035 2.070 291,326 -0.15(-6.73%)
Jun 17, 2022 2.129 2.289 2.129 2.219 304,473 +0.14(+6.95%)
Jun 16, 2022 2.139 2.139 1.982 2.075 311,605 -0.12(-5.66%)
Jun 15, 2022 2.179 2.249 2.124 2.199 318,567 +0.10(+4.74%)
Jun 14, 2022 2.239 2.269 2.030 2.100 351,817 -0.11(-4.96%)
Jun 13, 2022 2.338 2.338 2.085 2.209 499,834 -0.03(-1.33%)
Jun 10, 2022 2.498 2.557 2.219 2.239 512,262 -0.35(-13.46%)
Jun 09, 2022 2.358 2.637 2.229 2.587 782,671 +0.23(+9.70%)
Jun 08, 2022 2.249 2.358 2.149 2.358 463,671 +0.16(+7.24%)
Jun 07, 2022 1.911 2.229 1.911 2.199 585,994 +0.25(+12.76%)
Jun 06, 2022 1.871 2.070 1.871 1.950 340,457 +0.05(+2.62%)
Jun 03, 2022 1.831 1.911 1.791 1.901 252,317 +0.04(+2.14%)
Jun 02, 2022 1.761 1.871 1.751 1.861 165,765 +0.09(+5.06%)
Jun 01, 2022 1.841 1.851 1.741 1.771 368,380 -0.06(-3.26%)
May 31, 2022 1.751 1.831 1.716 1.831 336,585 +0.04(+2.22%)
May 27, 2022 1.612 1.863 1.592 1.791 471,999 +0.20(+12.50%)
May 26, 2022 1.483 1.622 1.483 1.592 230,600 +0.12(+8.11%)
May 25, 2022 1.413 1.512 1.380 1.473 210,216 +0.11(+8.03%)
May 24, 2022 1.383 1.383 1.323 1.363 425,017 -0.05(-3.52%)
May 23, 2022 1.393 1.456 1.343 1.413 210,770 +0.01(+0.71%)
May 20, 2022 1.453 1.463 1.383 1.403 238,573 -0.03(-2.08%)
May 19, 2022 1.403 1.483 1.393 1.433 276,918 +0.02(+1.41%)
May 18, 2022 1.473 1.473 1.403 1.413 193,725 -0.09(-5.96%)
May 17, 2022 1.393 1.512 1.393 1.503 356,901 +0.12(+8.63%)
May 16, 2022 1.453 1.453 1.363 1.383 246,260 -0.06(-4.14%)
May 13, 2022 1.333 1.473 1.294 1.443 488,736 +0.17(+13.28%)
May 12, 2022 1.483 1.483 1.274 1.274 684,614 -0.11(-7.91%)
May 11, 2022 1.522 1.532 1.373 1.383 338,118 -0.12(-7.95%)
May 10, 2022 1.532 1.572 1.473 1.503 339,117 -0.03(-1.95%)
May 09, 2022 1.622 1.632 1.503 1.532 316,267 -0.10(-6.10%)
May 06, 2022 1.592 1.721 1.547 1.632 538,311 +0.03(+1.86%)
May 05, 2022 1.652 1.652 1.572 1.602 413,293 -0.03(-1.83%)
May 04, 2022 1.672 1.672 1.493 1.632 465,279 -0.03(-1.80%)
May 03, 2022 1.612 1.692 1.572 1.662 636,028 +0.06(+4.05%)
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.