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 )

6.700 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 28, 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 29, 2010 5.871 5.967 5.843 5.943 3,040 -0.04(-0.68%)
Jan 28, 2010 6.007 6.007 5.687 5.983 2,397 +0.00(+0.01%)
Jan 27, 2010 5.999 6.207 5.983 5.983 2,500 +0.06(+0.95%)
Jan 26, 2010 5.967 5.967 5.927 5.927 5,626 -0.03(-0.54%)
Jan 25, 2010 5.951 5.999 5.951 5.959 10,415 +0.00(+0.00%)
Jan 22, 2010 5.951 5.959 5.887 5.959 8,739 +0.03(+0.54%)
Jan 21, 2010 5.967 5.967 5.863 5.927 23,350 +0.00(+0.00%)
Jan 20, 2010 5.767 5.967 5.767 5.927 25,307 +0.14(+2.38%)
Jan 19, 2010 5.887 5.887 5.789 5.789 13,211 -0.10(-1.66%)
Jan 15, 2010 5.687 5.887 5.887 5.887 24,596 +0.14(+2.37%)
Jan 14, 2010 5.646 5.807 5.638 5.751 84,971 +0.02(+0.42%)
Jan 13, 2010 5.767 5.807 5.703 5.727 51,528 +0.02(+0.42%)
Jan 12, 2010 5.687 5.727 5.606 5.703 24,016 +0.06(+0.99%)
Jan 11, 2010 5.606 5.646 5.459 5.646 28,796 +0.05(+0.86%)
Jan 08, 2010 5.582 5.606 5.582 5.598 5,156 +0.14(+2.49%)
Jan 07, 2010 5.606 5.606 5.406 5.462 6,587 -0.14(-2.57%)
Jan 06, 2010 5.598 5.606 5.470 5.606 20,183 +0.01(+0.14%)
Jan 05, 2010 5.414 5.598 5.406 5.598 8,091 +0.13(+2.34%)
Jan 04, 2010 5.330 5.526 5.330 5.470 13,119 -0.05(-0.87%)
Dec 31, 2009 5.382 5.518 5.518 5.518 1,872 +0.04(+0.73%)
Dec 29, 2009 5.478 5.478 5.478 5.478 0 -0.10(-1.87%)
Dec 28, 2009 5.590 5.598 5.422 5.582 13,387 +0.00(+0.00%)
Dec 24, 2009 5.486 5.582 5.470 5.582 4,838 +0.18(+3.26%)
Dec 23, 2009 5.366 5.406 5.361 5.406 23,270 +0.02(+0.31%)
Dec 22, 2009 5.414 5.414 5.278 5.389 5,102 +0.03(+0.58%)
Dec 21, 2009 5.381 5.382 5.358 5.358 2,801 +0.06(+1.06%)
Dec 18, 2009 5.310 5.310 5.302 5.302 749 -0.18(-3.36%)
Dec 17, 2009 5.486 5.486 5.150 5.486 1,966 +0.33(+6.37%)
Dec 16, 2009 5.486 5.518 4.974 5.158 17,633 -0.31(-5.59%)
Dec 15, 2009 5.486 5.486 5.462 5.463 2,105 -0.02(-0.42%)
Dec 14, 2009 5.446 5.486 5.446 5.486 1,495 +0.00(+0.00%)
Dec 11, 2009 5.358 5.486 5.358 5.486 6,860 +0.10(+1.93%)
Dec 10, 2009 5.286 5.446 5.206 5.382 11,755 +0.10(+1.82%)
Dec 09, 2009 5.294 5.446 5.286 5.286 5,493 -0.20(-3.63%)
Dec 08, 2009 5.438 5.485 5.366 5.485 1,498 +0.01(+0.14%)
Dec 07, 2009 5.486 5.486 5.422 5.477 1,460 -0.04(-0.74%)
Dec 04, 2009 5.406 5.518 5.403 5.518 1,997 +0.01(+0.15%)
Dec 03, 2009 5.494 5.510 5.494 5.510 374 +0.05(+0.88%)
Dec 02, 2009 5.566 5.566 5.366 5.462 3,549 +0.10(+1.94%)
Dec 01, 2009 5.358 5.374 5.325 5.358 4,806 +0.03(+0.60%)
Nov 30, 2009 5.526 5.606 5.326 5.326 16,604 -0.27(-4.86%)
Nov 27, 2009 5.606 5.606 5.486 5.598 6,055 -0.02(-0.43%)
Nov 25, 2009 5.791 5.791 5.622 5.622 2,303 -0.03(-0.54%)
Nov 24, 2009 5.815 5.815 5.606 5.653 1,147 -0.25(-4.22%)
Nov 23, 2009 5.823 5.903 5.518 5.902 12,501 -0.01(-0.15%)
Nov 20, 2009 5.927 5.927 5.807 5.911 5,328 -0.07(-1.11%)
Nov 19, 2009 5.975 5.999 5.807 5.977 2,832 +0.16(+2.79%)
Nov 18, 2009 5.622 6.087 5.590 5.815 10,803 +0.29(+5.22%)
Nov 17, 2009 5.272 5.534 5.272 5.526 20,624 +0.15(+2.85%)
Nov 16, 2009 5.133 5.395 5.097 5.373 29,786 +0.28(+5.60%)
Nov 13, 2009 4.951 5.089 4.951 5.089 3,296 +0.28(+5.73%)
Nov 12, 2009 4.915 4.951 4.784 4.813 16,618 -0.14(-2.79%)
Nov 11, 2009 4.951 4.951 4.915 4.951 20,172 +0.07(+1.34%)
Nov 10, 2009 4.937 4.944 4.842 4.886 8,652 -0.06(-1.12%)
Nov 09, 2009 4.951 4.951 4.838 4.941 1,356 -0.01(-0.21%)
Nov 06, 2009 4.929 4.951 4.682 4.951 1,725 +0.00(+0.00%)
Nov 05, 2009 4.951 4.951 4.856 4.951 2,408 +0.01(+0.15%)
Nov 04, 2009 4.951 5.140 4.856 4.944 7,015 -0.18(-3.55%)
Nov 03, 2009 4.674 5.133 4.674 5.126 13,927 -0.01(-0.14%)
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.