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 31, 2011 9.787 10.01 9.707 9.899 25,832 +0.19(+1.98%)
Jan 28, 2011 10.00 10.00 9.667 9.707 36,476 -0.08(-0.82%)
Jan 27, 2011 9.331 9.932 9.331 9.787 60,791 +0.46(+4.89%)
Jan 26, 2011 9.323 9.331 9.219 9.331 4,012 +0.09(+0.95%)
Jan 25, 2011 9.299 9.331 9.018 9.243 5,950 -0.06(-0.60%)
Jan 24, 2011 9.355 9.371 9.211 9.299 6,817 +0.09(+0.96%)
Jan 21, 2011 9.291 9.307 9.171 9.211 15,545 -0.06(-0.61%)
Jan 20, 2011 9.058 9.283 8.818 9.267 11,836 +0.06(+0.70%)
Jan 19, 2011 9.267 9.291 9.146 9.203 14,567 -0.12(-1.29%)
Jan 18, 2011 9.451 9.490 9.211 9.323 38,675 -0.02(-0.19%)
Jan 14, 2011 9.211 9.387 9.211 9.340 16,906 -0.03(-0.33%)
Jan 13, 2011 9.371 9.403 9.227 9.371 37,712 -0.01(-0.09%)
Jan 12, 2011 9.483 9.483 8.610 9.379 23,942 -0.18(-1.84%)
Jan 11, 2011 8.410 10.01 8.410 9.555 122,147 +1.48(+18.31%)
Jan 10, 2011 8.033 8.185 8.033 8.076 2,842 +0.04(+0.54%)
Jan 07, 2011 8.057 8.201 8.025 8.033 9,919 -0.03(-0.40%)
Jan 06, 2011 8.041 8.193 8.041 8.065 3,489 +0.00(+0.05%)
Jan 05, 2011 8.033 8.321 8.025 8.061 2,342 +0.00(+0.05%)
Jan 04, 2011 8.033 8.330 8.017 8.057 30,762 -0.10(-1.18%)
Jan 03, 2011 8.193 8.193 8.035 8.153 12,433 -0.05(-0.59%)
Dec 31, 2010 8.049 8.209 7.945 8.201 17,424 +0.08(+1.00%)
Dec 30, 2010 8.009 8.121 8.009 8.121 3,098 +0.11(+1.39%)
Dec 29, 2010 8.143 8.177 8.009 8.009 9,426 -0.18(-2.15%)
Dec 28, 2010 8.153 8.185 8.089 8.185 1,941 +0.03(+0.39%)
Dec 27, 2010 8.185 8.185 8.097 8.153 4,888 +0.00(+0.00%)
Dec 23, 2010 8.249 8.354 8.153 8.153 4,369 -0.10(-1.17%)
Dec 22, 2010 8.089 8.306 7.985 8.249 12,421 +0.16(+1.98%)
Dec 21, 2010 7.929 8.290 7.929 8.089 14,942 -0.08(-0.98%)
Dec 20, 2010 7.857 8.329 7.857 8.169 7,759 -0.09(-1.07%)
Dec 17, 2010 8.394 8.394 8.129 8.258 4,180 +0.06(+0.69%)
Dec 16, 2010 8.201 8.378 8.201 8.201 5,993 -0.18(-2.19%)
Dec 15, 2010 8.001 8.410 7.993 8.385 18,808 +0.42(+5.22%)
Dec 14, 2010 8.017 8.017 7.921 7.969 2,334 -0.05(-0.60%)
Dec 13, 2010 8.057 8.129 7.897 8.017 14,046 -0.06(-0.71%)
Dec 10, 2010 8.009 8.129 7.857 8.075 11,336 +0.22(+2.77%)
Dec 09, 2010 7.881 7.897 7.857 7.857 1,947 +0.01(+0.10%)
Dec 08, 2010 8.113 8.129 7.849 7.849 12,729 -0.14(-1.80%)
Dec 07, 2010 7.929 8.073 7.849 7.993 8,074 -0.12(-1.48%)
Dec 06, 2010 7.849 8.113 7.849 8.113 28,710 +0.25(+3.16%)
Dec 03, 2010 8.001 8.001 7.849 7.865 6,432 -0.10(-1.31%)
Dec 02, 2010 8.017 8.017 7.969 7.969 1,322 +0.08(+1.02%)
Dec 01, 2010 7.737 8.017 7.729 7.889 3,178 -0.11(-1.40%)
Nov 30, 2010 8.113 8.113 7.849 8.001 6,043 -0.11(-1.38%)
Nov 29, 2010 8.009 8.193 7.929 8.113 7,697 +0.10(+1.30%)
Nov 26, 2010 8.009 8.009 8.007 8.009 749 -0.00(-0.00%)
Nov 24, 2010 8.009 8.009 8.009 8.009 374 +0.00(+0.00%)
Nov 23, 2010 7.889 8.009 7.889 8.009 4,462 +0.07(+0.92%)
Nov 22, 2010 7.889 8.001 7.691 7.936 3,794 -0.06(-0.81%)
Nov 19, 2010 7.993 8.209 7.945 8.000 10,444 -0.14(-1.68%)
Nov 18, 2010 8.009 8.290 7.929 8.137 7,822 +0.13(+1.60%)
Nov 17, 2010 8.001 8.009 8.001 8.009 2,703 +0.00(+0.00%)
Nov 15, 2010 8.009 8.009 8.009 8.009 0 -0.00(-0.01%)
Nov 12, 2010 8.089 8.089 7.857 8.010 13,594 -0.17(-2.05%)
Nov 11, 2010 8.290 8.290 8.113 8.177 8,939 -0.18(-2.11%)
Nov 10, 2010 8.354 8.450 8.302 8.354 7,553 +0.02(+0.19%)
Nov 09, 2010 8.354 8.481 8.315 8.338 6,427 +0.02(+0.19%)
Nov 08, 2010 8.482 8.482 8.257 8.322 13,303 +0.03(+0.39%)
Nov 05, 2010 8.298 8.321 8.290 8.290 2,434 +0.01(+0.10%)
Nov 04, 2010 8.410 8.490 8.121 8.282 35,353 -0.08(-0.96%)
Nov 03, 2010 8.370 8.410 8.314 8.362 8,240 +0.12(+1.46%)
Nov 02, 2010 8.378 8.410 8.241 8.241 51,749 -0.13(-1.53%)
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.