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

Nicholas Fincl Inc (NQ: NICK )

6.450 +0.090 (+1.42%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 17, 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 (%)
Jan 31, 2008 5.359 5.417 5.075 5.330 20,051 -0.08(-1.48%)
Jan 30, 2008 5.424 5.483 5.395 5.410 11,399 -0.02(-0.40%)
Jan 29, 2008 5.432 5.497 5.395 5.432 25,270 +0.02(+0.40%)
Jan 28, 2008 5.432 5.526 5.373 5.410 19,076 -0.05(-0.93%)
Jan 25, 2008 5.373 5.526 5.352 5.461 13,047 +0.09(+1.63%)
Jan 24, 2008 5.242 5.526 5.009 5.373 168,079 +0.13(+2.50%)
Jan 23, 2008 5.206 5.279 4.886 5.242 15,725 +0.20(+4.00%)
Jan 22, 2008 4.973 5.257 4.958 5.041 27,896 -0.03(-0.65%)
Jan 21, 2008 5.242 5.270 5.060 5.073 16,577 +0.00(+0.00%)
Jan 18, 2008 5.242 5.270 5.060 5.073 16,577 -0.15(-2.95%)
Jan 17, 2008 5.308 5.417 5.126 5.228 13,580 -0.20(-3.62%)
Jan 16, 2008 5.381 5.424 5.031 5.424 5,219 +0.33(+6.58%)
Jan 15, 2008 5.039 5.213 4.842 5.089 33,065 -0.01(-0.29%)
Jan 14, 2008 5.293 5.293 4.988 5.104 5,234 +0.10(+2.04%)
Jan 11, 2008 5.315 5.388 4.915 5.002 14,420 -0.39(-7.16%)
Jan 10, 2008 5.344 5.621 5.344 5.388 2,609 +0.09(+1.79%)
Jan 09, 2008 5.541 5.548 5.293 5.293 6,455 -0.24(-4.34%)
Jan 08, 2008 5.745 5.781 5.534 5.534 7,169 -0.23(-3.92%)
Jan 07, 2008 5.490 5.774 5.446 5.759 9,188 +0.20(+3.67%)
Jan 04, 2008 5.490 5.555 5.461 5.555 8,741 -0.12(-2.18%)
Jan 03, 2008 5.628 5.679 5.628 5.679 5,356 +0.07(+1.30%)
Jan 02, 2008 5.279 5.679 5.279 5.606 11,323 +0.34(+6.50%)
Jan 01, 2008 5.009 5.279 4.988 5.264 38,840 +0.00(+0.00%)
Dec 31, 2007 5.009 5.279 4.988 5.264 38,840 +0.29(+5.86%)
Dec 28, 2007 4.951 4.988 4.929 4.973 52,091 +0.02(+0.44%)
Dec 27, 2007 4.951 5.009 4.878 4.951 70,949 -0.06(-1.15%)
Dec 26, 2007 5.002 5.009 4.974 5.009 12,263 +0.06(+1.17%)
Dec 24, 2007 4.988 5.017 4.951 4.951 10,025 -0.02(-0.44%)
Dec 21, 2007 4.998 5.009 4.958 4.973 28,175 +0.01(+0.15%)
Dec 20, 2007 5.024 5.024 4.886 4.966 17,633 -0.05(-1.02%)
Dec 19, 2007 4.973 5.024 4.958 5.017 6,294 +0.07(+1.32%)
Dec 18, 2007 4.944 5.006 4.944 4.951 12,473 -0.09(-1.88%)
Dec 17, 2007 4.951 5.082 4.951 5.046 6,058 +0.09(+1.91%)
Dec 14, 2007 5.104 5.104 4.915 4.951 19,736 -0.18(-3.55%)
Dec 13, 2007 5.140 5.166 5.133 5.133 15,277 -0.02(-0.42%)
Dec 12, 2007 5.272 5.272 5.148 5.155 14,654 -0.14(-2.61%)
Dec 11, 2007 5.388 5.446 5.242 5.293 15,824 -0.12(-2.15%)
Dec 10, 2007 5.359 5.410 5.261 5.410 11,278 +0.07(+1.36%)
Dec 07, 2007 5.191 5.446 5.191 5.337 17,740 +0.09(+1.81%)
Dec 06, 2007 5.330 5.330 5.242 5.242 18,651 -0.08(-1.50%)
Dec 05, 2007 5.352 5.424 5.315 5.322 20,463 -0.01(-0.14%)
Dec 04, 2007 5.403 5.403 5.279 5.330 57,957 -0.02(-0.41%)
Dec 03, 2007 5.388 5.468 5.315 5.352 30,267 -0.01(-0.27%)
Nov 30, 2007 5.483 5.519 5.344 5.366 15,183 -0.08(-1.47%)
Nov 29, 2007 5.454 5.610 5.446 5.446 3,447 -0.03(-0.53%)
Nov 28, 2007 5.315 5.592 5.315 5.475 8,096 +0.16(+3.00%)
Nov 27, 2007 5.468 5.475 5.315 5.316 25,130 -0.12(-2.13%)
Nov 26, 2007 5.665 5.665 5.417 5.432 17,085 -0.21(-3.74%)
Nov 23, 2007 5.497 5.854 5.497 5.643 4,260 +0.13(+2.38%)
Nov 21, 2007 5.759 5.759 5.410 5.512 14,984 -0.29(-5.02%)
Nov 20, 2007 5.454 5.898 5.454 5.803 20,433 +0.27(+4.87%)
Nov 19, 2007 5.832 5.861 5.534 5.534 52,720 -0.33(-5.59%)
Nov 16, 2007 5.883 5.898 5.854 5.861 12,921 +0.04(+0.62%)
Nov 15, 2007 5.869 5.898 5.679 5.825 13,276 -0.04(-0.74%)
Nov 14, 2007 5.752 5.898 5.752 5.869 39,115 +0.10(+1.77%)
Nov 13, 2007 5.825 5.890 5.767 5.767 21,178 -0.07(-1.12%)
Nov 12, 2007 5.519 5.832 5.519 5.832 153,775 +0.29(+5.26%)
Nov 09, 2007 5.534 5.577 5.534 5.541 44,160 +0.01(+0.13%)
Nov 08, 2007 5.606 5.614 5.460 5.534 107,566 -0.07(-1.30%)
Nov 07, 2007 5.679 5.679 5.461 5.606 52,523 -0.12(-2.04%)
Nov 06, 2007 5.975 5.975 5.672 5.723 94,157 -0.25(-4.15%)
Nov 05, 2007 6.131 6.131 5.837 5.970 13,684 -0.15(-2.50%)
Nov 02, 2007 6.080 6.123 5.970 6.123 82,604 -0.03(-0.47%)
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.