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 )

6.350 -0.100 (-1.55%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 18, 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 (%)
Oct 29, 2004 3.543 3.543 3.463 3.521 58,919 +0.07(+2.14%)
Oct 28, 2004 3.560 3.560 3.368 3.447 43,262 -0.02(-0.45%)
Oct 27, 2004 3.398 3.527 3.320 3.463 42,232 +0.11(+3.38%)
Oct 26, 2004 3.382 3.382 3.310 3.349 28,635 -0.03(-0.96%)
Oct 25, 2004 3.382 3.398 3.304 3.382 41,202 +0.02(+0.68%)
Oct 22, 2004 3.382 3.382 3.327 3.359 49,031 +0.01(+0.38%)
Oct 21, 2004 3.333 3.349 3.314 3.346 107,950 +0.02(+0.58%)
Oct 20, 2004 3.317 3.327 3.255 3.327 65,718 +0.02(+0.69%)
Oct 19, 2004 3.155 3.372 3.139 3.304 85,495 +0.20(+6.35%)
Oct 18, 2004 3.090 3.107 3.077 3.107 71,280 +0.03(+1.05%)
Oct 15, 2004 3.026 3.090 3.010 3.074 103,212 +0.02(+0.53%)
Oct 14, 2004 3.022 3.065 3.022 3.058 20,189 +0.05(+1.61%)
Oct 13, 2004 3.010 3.052 3.010 3.010 4,532 -0.01(-0.32%)
Oct 12, 2004 3.058 3.058 2.961 3.019 13,184 -0.01(-0.33%)
Oct 11, 2004 3.013 3.035 3.010 3.029 17,305 +0.01(+0.44%)
Oct 08, 2004 2.993 3.035 2.980 3.016 39,142 +0.00(+0.00%)
Oct 07, 2004 3.010 3.022 2.993 3.016 17,305 +0.01(+0.21%)
Oct 06, 2004 3.032 3.035 3.000 3.010 9,888 -0.01(-0.43%)
Oct 05, 2004 2.916 3.042 2.916 3.022 21,837 +0.02(+0.54%)
Oct 04, 2004 2.945 3.010 2.929 3.006 38,936 +0.09(+3.22%)
Oct 01, 2004 2.909 2.925 2.909 2.912 63,864 +0.02(+0.78%)
Sep 30, 2004 2.899 2.929 2.883 2.890 185,823 -0.02(-0.78%)
Sep 29, 2004 2.851 2.929 2.851 2.912 38,730 -0.02(-0.55%)
Sep 28, 2004 2.909 2.929 2.909 2.929 19,159 +0.04(+1.34%)
Sep 27, 2004 2.848 2.945 2.848 2.890 41,614 +0.03(+1.13%)
Sep 24, 2004 2.909 2.909 2.857 2.857 25,339 -0.02(-0.79%)
Sep 23, 2004 2.942 2.942 2.877 2.880 101,770 -0.03(-1.11%)
Sep 22, 2004 2.922 2.945 2.912 2.912 19,777 +0.03(+1.12%)
Sep 21, 2004 2.912 2.912 2.867 2.880 49,855 +0.01(+0.23%)
Sep 20, 2004 2.922 2.922 2.848 2.874 10,094 +0.01(+0.34%)
Sep 17, 2004 2.922 2.922 2.864 2.864 24,927 -0.06(-1.99%)
Sep 16, 2004 2.922 2.922 2.896 2.922 97,551 +0.01(+0.33%)
Sep 15, 2004 2.903 2.922 2.896 2.912 3,296 +0.01(+0.33%)
Sep 14, 2004 2.880 2.909 2.880 2.903 2,472 +0.00(+0.11%)
Sep 13, 2004 2.880 2.922 2.880 2.899 11,330 +0.00(+0.11%)
Sep 10, 2004 2.909 2.909 2.893 2.896 13,184 +0.00(+0.00%)
Sep 09, 2004 2.899 2.925 2.896 2.896 6,798 -0.03(-1.10%)
Sep 08, 2004 2.990 2.990 2.896 2.929 43,880 +0.02(+0.67%)
Sep 07, 2004 2.916 2.945 2.906 2.909 37,906 +0.00(+0.00%)
Sep 03, 2004 2.974 2.974 2.880 2.909 37,494 -0.01(-0.33%)
Sep 02, 2004 2.912 2.938 2.912 2.919 27,811 -0.01(-0.33%)
Sep 01, 2004 2.990 2.990 2.912 2.929 26,987 +0.00(+0.00%)
Aug 31, 2004 2.806 2.935 2.806 2.929 13,184 +0.04(+1.34%)
Aug 30, 2004 2.806 2.942 2.806 2.890 21,631 -0.01(-0.22%)
Aug 27, 2004 2.899 2.912 2.864 2.896 14,626 -0.01(-0.44%)
Aug 26, 2004 2.877 2.932 2.870 2.909 52,327 +0.00(+0.11%)
Aug 25, 2004 3.010 3.010 2.880 2.906 30,283 -0.00(-0.11%)
Aug 24, 2004 2.922 2.922 2.909 2.909 7,004 -0.02(-0.55%)
Aug 23, 2004 2.922 2.925 2.880 2.925 36,258 +0.01(+0.44%)
Aug 20, 2004 2.909 2.912 2.848 2.912 19,983 +0.01(+0.33%)
Aug 19, 2004 2.912 2.912 2.815 2.903 22,249 -0.01(-0.33%)
Aug 18, 2004 2.783 3.010 2.783 2.912 14,420 -0.00(-0.11%)
Aug 17, 2004 3.026 3.026 2.880 2.916 30,077 +0.04(+1.24%)
Aug 16, 2004 2.942 2.942 2.866 2.880 9,270 +0.07(+2.65%)
Aug 13, 2004 2.802 2.929 2.799 2.806 15,038 -0.03(-1.03%)
Aug 12, 2004 2.890 3.083 2.689 2.835 77,460 -0.09(-3.20%)
Aug 11, 2004 2.890 2.929 2.890 2.929 5,562 +0.01(+0.22%)
Aug 10, 2004 2.906 2.974 2.883 2.922 19,159 -0.01(-0.44%)
Aug 09, 2004 3.042 3.042 2.880 2.935 85,083 -0.04(-1.31%)
Aug 06, 2004 3.058 3.058 2.912 2.974 20,395 -0.02(-0.65%)
Aug 05, 2004 2.945 3.013 2.945 2.993 24,309 -0.06(-1.91%)
Aug 04, 2004 3.039 3.071 2.993 3.052 30,283 +0.02(+0.53%)
Aug 03, 2004 3.087 3.087 2.912 3.035 16,893 -0.06(-1.78%)
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.