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 )

9.515 +0.005 (+0.05%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 25, 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 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%)
Aug 01, 2023 5.801 5.926 5.552 5.921 587,253 +0.06(+1.02%)
Jul 31, 2023 5.722 5.921 5.672 5.861 569,666 +0.17(+2.97%)
Jul 28, 2023 5.433 5.791 5.433 5.692 544,312 +0.19(+3.44%)
Jul 27, 2023 5.572 5.652 5.483 5.503 240,381 -0.04(-0.72%)
Jul 26, 2023 5.343 5.582 5.343 5.542 311,127 +0.21(+3.92%)
Jul 25, 2023 5.383 5.429 5.144 5.334 409,447 -0.10(-1.83%)
Jul 24, 2023 5.413 5.493 5.309 5.433 412,413 +0.00(+0.00%)
Jul 21, 2023 5.602 5.692 5.413 5.433 365,978 -0.10(-1.80%)
Jul 20, 2023 5.592 5.710 5.473 5.533 454,171 -0.01(-0.18%)
Jul 19, 2023 5.324 5.837 5.324 5.542 985,394 +0.24(+4.50%)
Jul 18, 2023 5.035 5.383 4.946 5.304 1,104,528 +0.44(+9.00%)
Jul 17, 2023 5.085 5.125 4.736 4.866 531,205 -0.21(-4.12%)
Jul 14, 2023 5.234 5.244 5.015 5.075 412,310 -0.16(-3.04%)
Jul 13, 2023 5.324 5.463 5.214 5.234 336,186 -0.10(-1.87%)
Jul 12, 2023 5.443 5.513 5.314 5.334 399,534 +0.01(+0.19%)
Jul 11, 2023 5.045 5.368 4.980 5.324 548,124 +0.27(+5.42%)
Jul 10, 2023 5.015 5.130 4.916 5.050 564,016 +0.02(+0.50%)
Jul 07, 2023 5.025 5.154 4.936 5.025 571,919 +0.05(+1.00%)
Jul 06, 2023 4.727 5.025 4.677 4.975 606,980 +0.22(+4.60%)
Jul 05, 2023 4.826 4.841 4.667 4.756 468,479 -0.11(-2.35%)
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.