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:

Carrols Rstrnt Group (NQ: TAST )

9.505 +0.005 (+0.05%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.861 5.901 5.697 5.722 209,186 -0.16(-2.71%)
Oct 30, 2023 5.712 5.906 5.682 5.881 297,167 +0.22(+3.87%)
Oct 27, 2023 5.622 5.672 5.483 5.662 199,773 +0.12(+2.15%)
Oct 26, 2023 5.552 5.662 5.473 5.542 226,170 +0.02(+0.36%)
Oct 25, 2023 5.742 5.761 5.483 5.523 263,260 -0.25(-4.31%)
Oct 24, 2023 5.662 5.841 5.662 5.771 359,431 +0.16(+2.84%)
Oct 23, 2023 5.363 5.672 5.294 5.612 308,974 +0.23(+4.25%)
Oct 20, 2023 5.353 5.423 5.254 5.383 303,534 +0.03(+0.56%)
Oct 19, 2023 5.433 5.528 5.314 5.353 245,281 -0.11(-2.00%)
Oct 18, 2023 5.622 5.622 5.433 5.463 232,747 -0.17(-3.00%)
Oct 17, 2023 5.572 5.751 5.553 5.632 322,274 +0.04(+0.71%)
Oct 16, 2023 5.343 5.627 5.254 5.592 538,254 +0.28(+5.24%)
Oct 13, 2023 5.682 5.682 5.274 5.314 384,088 -0.36(-6.32%)
Oct 12, 2023 5.662 5.811 5.533 5.672 489,269 -0.11(-1.89%)
Oct 11, 2023 6.030 6.235 5.761 5.781 517,850 -0.25(-4.13%)
Oct 10, 2023 6.010 6.169 6.010 6.030 411,687 +0.06(+1.00%)
Oct 09, 2023 5.960 6.040 5.801 5.970 266,280 -0.05(-0.83%)
Oct 06, 2023 6.229 6.239 5.980 6.020 346,338 -0.26(-4.12%)
Oct 05, 2023 6.279 6.378 6.199 6.279 344,022 -0.04(-0.63%)
Oct 04, 2023 6.140 6.418 6.100 6.319 331,904 +0.12(+1.93%)
Oct 03, 2023 6.548 6.627 6.189 6.199 544,971 -0.43(-6.46%)
Oct 02, 2023 6.587 6.677 6.473 6.627 469,526 +0.07(+1.06%)
Sep 29, 2023 6.548 6.786 6.428 6.557 1,490,352 +0.06(+0.92%)
Sep 28, 2023 6.617 6.786 6.463 6.498 606,251 -0.09(-1.36%)
Sep 27, 2023 6.617 6.682 6.440 6.587 629,664 +0.06(+0.91%)
Sep 26, 2023 6.538 6.796 6.418 6.528 842,567 -0.03(-0.46%)
Sep 25, 2023 6.199 6.722 6.543 6.557 766,457 +0.37(+5.95%)
Sep 22, 2023 6.229 6.647 6.120 6.189 319,805 +0.00(+0.00%)
Sep 21, 2023 6.408 6.538 6.149 6.189 851,426 -0.28(-4.31%)
Sep 20, 2023 6.159 6.597 6.159 6.468 557,390 +0.31(+5.01%)
Sep 19, 2023 5.931 6.189 5.871 6.159 641,031 +0.24(+4.03%)
Sep 18, 2023 5.950 5.990 5.831 5.921 536,439 -0.02(-0.42%)
Sep 15, 2023 6.070 6.070 5.891 5.945 570,575 -0.12(-2.05%)
Sep 14, 2023 6.269 6.358 5.960 6.070 451,439 -0.11(-1.77%)
Sep 13, 2023 6.199 6.269 6.105 6.179 875,162 -0.03(-0.48%)
Sep 12, 2023 6.249 6.418 6.159 6.209 498,929 -0.04(-0.64%)
Sep 11, 2023 6.229 6.358 6.140 6.249 990,659 -0.02(-0.32%)
Sep 08, 2023 6.587 6.617 6.249 6.269 524,301 -0.32(-4.83%)
Sep 07, 2023 6.508 6.602 6.408 6.587 400,216 +0.06(+0.91%)
Sep 06, 2023 6.448 6.667 6.398 6.528 324,548 -0.02(-0.30%)
Sep 05, 2023 6.886 6.886 6.548 6.548 495,975 -0.35(-5.05%)
Sep 01, 2023 7.005 7.010 6.846 6.896 386,685 -0.05(-0.72%)
Aug 31, 2023 7.145 7.154 6.906 6.946 540,212 -0.19(-2.65%)
Aug 30, 2023 6.806 7.154 6.747 7.135 497,643 +0.34(+4.98%)
Aug 29, 2023 6.717 6.866 6.539 6.796 390,237 +0.03(+0.44%)
Aug 28, 2023 6.567 6.766 6.418 6.766 551,773 +0.20(+3.03%)
Aug 25, 2023 6.697 6.916 6.548 6.567 540,479 -0.01(-0.15%)
Aug 24, 2023 6.786 6.796 6.567 6.577 522,729 -0.20(-2.94%)
Aug 23, 2023 7.075 7.174 6.732 6.776 647,013 -0.22(-3.13%)
Aug 22, 2023 7.363 7.363 6.936 6.995 596,380 -0.31(-4.22%)
Aug 21, 2023 7.284 7.373 7.025 7.304 639,851 +0.02(+0.27%)
Aug 18, 2023 7.264 7.393 7.125 7.284 517,199 -0.06(-0.81%)
Aug 17, 2023 7.284 7.463 7.164 7.344 769,585 +0.09(+1.23%)
Aug 16, 2023 7.363 7.363 7.055 7.254 486,551 -0.02(-0.27%)
Aug 15, 2023 7.125 7.304 6.916 7.274 855,070 +0.13(+1.81%)
Aug 14, 2023 7.015 7.423 6.796 7.145 934,287 +0.30(+4.36%)
Aug 11, 2023 7.164 7.254 6.010 6.846 1,251,942 -0.11(-1.57%)
Aug 10, 2023 6.717 7.712 6.717 6.955 3,468,030 +0.80(+12.92%)
Aug 09, 2023 6.179 6.199 5.960 6.159 810,655 +0.04(+0.65%)
Aug 08, 2023 5.732 6.209 5.732 6.120 1,185,227 +0.34(+5.85%)
Aug 07, 2023 5.771 5.811 5.662 5.781 436,744 +0.02(+0.35%)
Aug 04, 2023 5.533 5.826 5.493 5.761 425,404 +0.23(+4.14%)
Aug 03, 2023 5.642 5.781 5.493 5.533 367,410 -0.11(-1.94%)
Aug 02, 2023 5.881 5.881 5.589 5.642 380,150 -0.28(-4.71%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.