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 )

6.360 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2005 7.317 7.536 7.317 7.500 33,103 +0.07(+0.88%)
Oct 28, 2005 7.667 7.667 7.325 7.434 18,156 -0.36(-4.58%)
Oct 27, 2005 7.864 7.871 7.703 7.791 2,609 -0.12(-1.47%)
Oct 26, 2005 7.652 7.907 7.652 7.907 8,132 +0.17(+2.26%)
Oct 25, 2005 7.689 7.995 7.383 7.733 9,565 -0.25(-3.10%)
Oct 24, 2005 7.900 7.980 7.682 7.980 13,886 +0.11(+1.39%)
Oct 21, 2005 7.601 8.038 7.601 7.871 64,745 +0.31(+4.04%)
Oct 20, 2005 7.179 7.601 7.179 7.565 64,336 +0.36(+4.95%)
Oct 19, 2005 7.150 7.281 7.150 7.208 5,205 -0.07(-0.90%)
Oct 18, 2005 7.201 7.347 7.165 7.274 9,287 -0.04(-0.60%)
Oct 17, 2005 7.296 7.325 7.237 7.317 4,491 +0.15(+2.13%)
Oct 14, 2005 7.172 7.252 7.092 7.165 33,415 -0.03(-0.40%)
Oct 13, 2005 7.245 7.245 7.179 7.194 18,627 -0.07(-1.00%)
Oct 12, 2005 7.259 7.267 7.208 7.267 3,318 -0.01(-0.10%)
Oct 11, 2005 7.259 7.288 7.259 7.274 31,525 +0.01(+0.10%)
Oct 10, 2005 7.259 7.303 7.259 7.267 31,150 -0.01(-0.10%)
Oct 07, 2005 7.281 7.405 7.259 7.274 19,433 -0.03(-0.40%)
Oct 06, 2005 7.405 7.405 7.259 7.303 15,457 -0.11(-1.47%)
Oct 05, 2005 7.492 7.492 7.354 7.412 23,756 -0.11(-1.45%)
Oct 04, 2005 7.405 7.645 7.368 7.521 52,393 +0.12(+1.67%)
Oct 03, 2005 7.354 7.463 7.296 7.398 64,226 +0.01(+0.10%)
Sep 30, 2005 7.281 7.419 7.281 7.390 21,312 +0.06(+0.79%)
Sep 29, 2005 7.230 7.645 7.208 7.332 26,453 +0.05(+0.70%)
Sep 28, 2005 7.492 7.631 7.216 7.281 25,825 +0.00(+0.00%)
Sep 27, 2005 7.281 7.645 7.252 7.281 46,601 +0.00(+0.00%)
Sep 26, 2005 7.368 7.368 7.281 7.281 79,826 -0.09(-1.27%)
Sep 23, 2005 7.375 7.478 7.317 7.375 73,938 -0.15(-2.04%)
Sep 22, 2005 7.529 7.601 7.434 7.529 19,282 -0.09(-1.15%)
Sep 21, 2005 7.827 7.827 7.580 7.616 28,872 -0.25(-3.15%)
Sep 20, 2005 7.900 8.009 7.572 7.864 21,235 -0.04(-0.55%)
Sep 19, 2005 7.915 8.002 7.878 7.907 15,107 -0.10(-1.27%)
Sep 16, 2005 8.067 8.118 7.885 8.009 12,635 -0.07(-0.81%)
Sep 15, 2005 8.148 8.148 8.053 8.075 24,121 -0.08(-0.98%)
Sep 14, 2005 8.337 8.373 8.053 8.155 32,550 +0.04(+0.54%)
Sep 13, 2005 8.046 8.257 8.046 8.111 29,950 -0.09(-1.07%)
Sep 12, 2005 7.478 8.228 7.478 8.198 64,626 +0.71(+9.53%)
Sep 09, 2005 7.427 7.514 7.317 7.485 43,222 +0.10(+1.38%)
Sep 08, 2005 7.288 7.405 7.288 7.383 15,183 +0.02(+0.30%)
Sep 07, 2005 7.281 7.412 7.281 7.361 27,718 +0.00(+0.00%)
Sep 06, 2005 7.296 7.427 7.296 7.361 38,955 -0.09(-1.27%)
Sep 02, 2005 7.463 7.565 7.317 7.456 24,900 +0.16(+2.20%)
Sep 01, 2005 7.245 7.456 7.245 7.296 40,645 +0.01(+0.20%)
Aug 31, 2005 7.354 7.354 7.245 7.281 76,362 -0.07(-0.99%)
Aug 30, 2005 7.332 7.368 7.317 7.354 15,566 +0.01(+0.16%)
Aug 29, 2005 7.317 7.419 7.245 7.342 37,797 +0.02(+0.34%)
Aug 26, 2005 7.317 7.427 7.317 7.317 21,068 -0.04(-0.59%)
Aug 25, 2005 7.317 7.427 7.317 7.361 37,061 -0.05(-0.69%)
Aug 24, 2005 7.645 7.645 7.317 7.412 96,577 -0.28(-3.60%)
Aug 23, 2005 7.631 7.783 7.631 7.689 26,898 -0.05(-0.66%)
Aug 22, 2005 7.645 7.791 7.645 7.740 26,306 -0.05(-0.65%)
Aug 19, 2005 7.631 7.827 7.631 7.791 12,054 +0.09(+1.13%)
Aug 18, 2005 7.915 7.915 7.703 7.703 30,123 +0.01(+0.19%)
Aug 17, 2005 7.834 7.834 7.645 7.689 21,208 -0.13(-1.68%)
Aug 16, 2005 7.754 7.842 7.711 7.820 26,818 +0.07(+0.85%)
Aug 15, 2005 7.798 8.002 7.747 7.754 28,642 -0.17(-2.20%)
Aug 12, 2005 7.783 7.936 7.754 7.929 11,818 -0.01(-0.09%)
Aug 11, 2005 7.834 7.966 7.754 7.936 23,758 +0.09(+1.21%)
Aug 10, 2005 7.674 7.995 7.674 7.842 40,211 +0.06(+0.75%)
Aug 09, 2005 7.718 7.965 7.682 7.783 22,003 +0.07(+0.85%)
Aug 08, 2005 7.885 7.973 7.500 7.718 143,302 -0.19(-2.39%)
Aug 05, 2005 8.177 8.177 7.900 7.907 24,635 -0.05(-0.64%)
Aug 04, 2005 7.951 8.046 7.944 7.958 18,509 +0.00(+0.00%)
Aug 03, 2005 8.024 8.155 7.951 7.958 31,118 -0.07(-0.91%)
Aug 02, 2005 8.009 8.155 8.009 8.031 22,918 +0.01(+0.09%)
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.