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 )

9.555 +0.015 (+0.16%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 14, 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 (%)
May 13, 2024 9.540 9.550 9.540 9.540 402,610 +0.00(+0.00%)
May 10, 2024 9.540 9.550 9.540 9.540 732,083 +0.00(+0.00%)
May 09, 2024 9.540 9.550 9.530 9.540 659,508 +0.01(+0.10%)
May 08, 2024 9.520 9.540 9.520 9.530 228,167 +0.00(+0.00%)
May 07, 2024 9.520 9.540 9.520 9.530 440,887 +0.00(+0.00%)
May 06, 2024 9.530 9.540 9.520 9.530 369,620 +0.01(+0.11%)
May 03, 2024 9.530 9.540 9.520 9.520 442,183 +0.00(+0.00%)
May 02, 2024 9.520 9.530 9.510 9.520 298,850 +0.01(+0.11%)
May 01, 2024 9.520 9.530 9.510 9.510 797,363 -0.01(-0.11%)
Apr 30, 2024 9.510 9.530 9.510 9.520 668,776 +0.01(+0.11%)
Apr 29, 2024 9.510 9.520 9.510 9.510 206,546 +0.00(+0.00%)
Apr 26, 2024 9.510 9.530 9.510 9.510 378,133 +0.00(+0.00%)
Apr 25, 2024 9.510 9.520 9.510 9.510 579,593 +0.00(+0.00%)
Apr 24, 2024 9.510 9.520 9.510 9.510 260,805 +0.00(+0.00%)
Apr 23, 2024 9.510 9.530 9.510 9.510 466,148 +0.00(+0.00%)
Apr 22, 2024 9.520 9.530 9.510 9.510 377,054 -0.01(-0.11%)
Apr 19, 2024 9.500 9.520 9.500 9.520 457,072 +0.02(+0.21%)
Apr 18, 2024 9.510 9.510 9.500 9.500 436,508 -0.01(-0.11%)
Apr 17, 2024 9.500 9.520 9.500 9.510 548,466 +0.02(+0.21%)
Apr 16, 2024 9.490 9.510 9.490 9.490 334,093 +0.00(+0.00%)
Apr 15, 2024 9.500 9.510 9.480 9.490 659,681 +0.01(+0.11%)
Apr 12, 2024 9.480 9.500 9.480 9.480 423,329 +0.01(+0.11%)
Apr 11, 2024 9.480 9.510 9.470 9.470 544,573 -0.01(-0.11%)
Apr 10, 2024 9.480 9.500 9.480 9.480 796,508 +0.00(+0.00%)
Apr 09, 2024 9.490 9.495 9.480 9.480 245,944 +0.00(+0.00%)
Apr 08, 2024 9.490 9.500 9.470 9.480 465,418 +0.00(+0.00%)
Apr 05, 2024 9.500 9.510 9.480 9.480 344,588 +0.00(+0.00%)
Apr 04, 2024 9.520 9.530 9.480 9.480 595,205 -0.02(-0.21%)
Apr 03, 2024 9.500 9.510 9.500 9.500 694,476 +0.00(+0.00%)
Apr 02, 2024 9.500 9.510 9.500 9.500 573,198 -0.01(-0.11%)
Apr 01, 2024 9.520 9.520 9.510 9.510 388,001 +0.00(+0.00%)
Mar 28, 2024 9.500 9.520 9.500 9.510 1,910,837 +0.01(+0.11%)
Mar 27, 2024 9.510 9.510 9.500 9.500 498,016 +0.00(+0.00%)
Mar 26, 2024 9.500 9.510 9.500 9.500 1,314,904 -0.01(-0.11%)
Mar 25, 2024 9.510 9.510 9.490 9.510 821,071 +0.01(+0.11%)
Mar 22, 2024 9.500 9.510 9.500 9.500 647,464 +0.00(+0.00%)
Mar 21, 2024 9.500 9.510 9.500 9.500 1,166,779 +0.01(+0.11%)
Mar 20, 2024 9.490 9.500 9.490 9.490 410,225 +0.01(+0.11%)
Mar 19, 2024 9.490 9.510 9.480 9.480 512,658 -0.01(-0.11%)
Mar 18, 2024 9.480 9.510 9.480 9.490 3,181,576 +0.01(+0.11%)
Mar 15, 2024 9.480 9.500 9.480 9.480 811,004 +0.00(+0.00%)
Mar 14, 2024 9.480 9.500 9.480 9.480 340,822 +0.00(+0.00%)
Mar 13, 2024 9.480 9.520 9.480 9.480 776,524 +0.00(+0.00%)
Mar 12, 2024 9.480 9.505 9.480 9.480 753,033 +0.00(+0.00%)
Mar 11, 2024 9.450 9.500 9.420 9.480 836,555 +0.01(+0.11%)
Mar 08, 2024 9.490 9.490 9.460 9.470 1,517,007 +0.00(+0.00%)
Mar 07, 2024 9.470 9.495 9.470 9.470 227,319 +0.00(+0.00%)
Mar 06, 2024 9.460 9.480 9.450 9.470 806,625 +0.02(+0.21%)
Mar 05, 2024 9.440 9.460 9.440 9.450 1,303,092 +0.01(+0.11%)
Mar 04, 2024 9.470 9.480 9.430 9.440 484,873 +0.00(+0.00%)
Mar 01, 2024 9.470 9.505 9.440 9.440 585,864 -0.01(-0.11%)
Feb 29, 2024 9.450 9.465 9.430 9.450 795,903 +0.01(+0.11%)
Feb 28, 2024 9.440 9.460 9.440 9.440 181,580 +0.00(+0.00%)
Feb 27, 2024 9.440 9.460 9.440 9.440 255,608 +0.01(+0.11%)
Feb 26, 2024 9.450 9.450 9.430 9.430 289,422 +0.01(+0.11%)
Feb 23, 2024 9.420 9.430 9.420 9.420 210,066 +0.01(+0.11%)
Feb 22, 2024 9.450 9.450 9.410 9.410 317,200 -0.01(-0.11%)
Feb 21, 2024 9.430 9.450 9.420 9.420 304,386 -0.01(-0.11%)
Feb 20, 2024 9.410 9.430 9.410 9.430 203,646 +0.01(+0.11%)
Feb 16, 2024 9.420 9.430 9.410 9.420 253,321 +0.00(+0.00%)
Feb 15, 2024 9.410 9.430 9.400 9.420 876,988 +0.01(+0.11%)
Feb 14, 2024 9.410 9.420 9.400 9.410 412,362 +0.01(+0.11%)
Feb 13, 2024 9.410 9.430 9.400 9.400 1,386,343 -0.01(-0.11%)
Feb 12, 2024 9.410 9.430 9.410 9.410 451,118 +0.00(+0.00%)
Feb 09, 2024 9.390 9.430 9.390 9.410 680,508 +0.02(+0.21%)
Feb 08, 2024 9.400 9.420 9.390 9.390 340,770 +0.00(+0.00%)
Feb 07, 2024 9.410 9.420 9.390 9.390 516,103 +0.00(+0.00%)
Feb 06, 2024 9.410 9.420 9.390 9.390 465,659 +0.00(+0.00%)
Feb 05, 2024 9.400 9.420 9.390 9.390 482,638 -0.02(-0.21%)
Feb 02, 2024 9.380 9.420 9.380 9.410 349,470 +0.01(+0.11%)
Feb 01, 2024 9.380 9.400 9.380 9.400 691,351 +0.02(+0.21%)
Jan 31, 2024 9.390 9.410 9.380 9.380 638,768 -0.01(-0.11%)
Jan 30, 2024 9.390 9.410 9.380 9.390 696,444 +0.01(+0.11%)
Jan 29, 2024 9.390 9.410 9.370 9.380 777,585 +0.01(+0.11%)
Jan 26, 2024 9.370 9.390 9.370 9.370 1,001,870 +0.00(+0.00%)
Jan 25, 2024 9.380 9.400 9.370 9.370 1,439,091 +0.00(+0.00%)
Jan 24, 2024 9.390 9.410 9.370 9.370 1,084,690 -0.01(-0.11%)
Jan 23, 2024 9.390 9.410 9.370 9.380 1,189,575 +0.00(+0.00%)
Jan 22, 2024 9.380 9.400 9.370 9.380 1,548,265 +0.00(+0.00%)
Jan 19, 2024 9.400 9.410 9.370 9.380 3,068,927 +0.00(+0.00%)
Jan 18, 2024 9.430 9.470 9.370 9.380 5,131,964 -0.04(-0.42%)
Jan 17, 2024 9.430 9.450 9.410 9.420 4,301,911 -0.03(-0.32%)
Jan 16, 2024 9.450 9.520 9.380 9.450 8,920,939 +1.05(+12.47%)
Jan 12, 2024 8.382 8.512 8.342 8.402 485,846 +0.06(+0.72%)
Jan 11, 2024 8.283 8.352 8.003 8.342 615,082 +0.12(+1.46%)
Jan 10, 2024 7.963 8.243 7.963 8.223 541,291 +0.26(+3.26%)
Jan 09, 2024 7.744 8.078 7.614 7.963 617,433 +0.15(+1.92%)
Jan 08, 2024 8.462 8.562 7.724 7.814 1,345,101 -0.38(-4.63%)
Jan 05, 2024 7.983 8.233 7.863 8.193 1,435,552 +0.23(+2.88%)
Jan 04, 2024 7.424 8.023 7.364 7.963 1,124,759 +0.58(+7.84%)
Jan 03, 2024 7.534 7.584 7.344 7.384 546,478 -0.18(-2.37%)
Jan 02, 2024 7.843 7.883 7.469 7.564 835,252 -0.30(-3.81%)
Dec 29, 2023 7.903 8.063 7.644 7.863 1,027,935 -0.06(-0.76%)
Dec 28, 2023 7.754 8.023 7.634 7.923 879,158 +0.14(+1.79%)
Dec 27, 2023 7.724 7.876 7.697 7.784 738,952 +0.13(+1.69%)
Dec 26, 2023 7.394 7.714 7.394 7.654 645,137 +0.26(+3.51%)
Dec 22, 2023 7.434 7.484 7.305 7.394 386,059 +0.01(+0.14%)
Dec 21, 2023 7.135 7.404 7.035 7.384 541,107 +0.35(+4.96%)
Dec 20, 2023 7.384 7.404 7.025 7.035 917,739 -0.36(-4.86%)
Dec 19, 2023 7.305 7.457 7.255 7.394 580,812 +0.10(+1.37%)
Dec 18, 2023 7.285 7.374 7.085 7.295 629,018 +0.03(+0.41%)
Dec 15, 2023 7.873 7.923 7.185 7.265 1,112,898 -0.56(-7.14%)
Dec 14, 2023 8.223 8.362 7.678 7.823 802,874 -0.42(-5.08%)
Dec 13, 2023 8.043 8.263 7.774 8.243 1,013,108 +0.25(+3.12%)
Dec 12, 2023 8.023 8.103 7.804 7.993 392,671 -0.04(-0.50%)
Dec 11, 2023 7.794 8.183 7.735 8.033 939,682 +0.21(+2.68%)
Dec 08, 2023 7.784 7.893 7.714 7.823 487,277 +0.03(+0.38%)
Dec 07, 2023 7.444 7.794 7.354 7.794 621,857 +0.36(+4.83%)
Dec 06, 2023 7.644 7.714 7.384 7.434 563,849 -0.12(-1.59%)
Dec 05, 2023 7.634 7.664 6.586 7.554 1,441,062 -0.19(-2.45%)
Dec 04, 2023 7.784 8.163 7.614 7.744 1,080,786 -0.07(-0.89%)
Dec 01, 2023 7.574 7.953 7.394 7.814 1,841,675 +0.28(+3.71%)
Nov 30, 2023 7.564 7.589 7.394 7.534 456,409 +0.07(+0.94%)
Nov 29, 2023 7.464 7.654 7.354 7.464 510,207 +0.02(+0.27%)
Nov 28, 2023 7.494 7.554 7.255 7.444 433,857 +0.00(+0.00%)
Nov 27, 2023 7.654 7.763 7.305 7.444 1,128,011 -0.22(-2.86%)
Nov 24, 2023 7.564 7.823 7.494 7.664 508,370 +0.11(+1.45%)
Nov 22, 2023 7.754 7.804 7.504 7.554 541,019 -0.10(-1.30%)
Nov 21, 2023 7.255 7.754 7.255 7.654 830,427 +0.39(+5.36%)
Nov 20, 2023 7.105 7.504 7.095 7.265 782,803 +0.25(+3.56%)
Nov 17, 2023 7.055 7.094 6.896 7.015 620,493 +0.04(+0.57%)
Nov 16, 2023 7.234 7.523 6.861 6.975 774,371 -0.38(-5.14%)
Nov 15, 2023 7.513 7.582 6.995 7.354 1,269,639 -0.05(-0.67%)
Nov 14, 2023 7.612 7.712 7.324 7.403 1,551,083 -0.06(-0.80%)
Nov 13, 2023 7.562 7.811 6.936 7.463 1,376,990 -0.09(-1.19%)
Nov 10, 2023 7.941 8.010 7.483 7.553 1,059,162 -0.04(-0.52%)
Nov 09, 2023 7.314 7.941 6.727 7.592 3,840,450 +1.40(+22.67%)
Nov 08, 2023 6.100 6.199 5.931 6.189 519,634 +0.12(+1.97%)
Nov 07, 2023 6.010 6.080 5.871 6.070 250,105 +0.09(+1.50%)
Nov 06, 2023 6.000 6.000 5.856 5.980 299,026 +0.04(+0.67%)
Nov 03, 2023 5.851 6.020 5.841 5.941 216,681 +0.14(+2.40%)
Nov 02, 2023 5.851 5.985 5.756 5.801 266,007 +0.03(+0.52%)
Nov 01, 2023 5.771 5.771 5.622 5.771 255,182 +0.05(+0.87%)
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%)
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.