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, 2007 6.138 6.138 6.021 6.036 9,288 +0.01(+0.12%)
Oct 30, 2007 6.007 6.058 6.007 6.029 15,843 +0.06(+0.98%)
Oct 29, 2007 6.145 6.145 5.970 5.970 60,272 -0.11(-1.80%)
Oct 26, 2007 6.189 6.233 6.051 6.080 10,135 -0.08(-1.30%)
Oct 25, 2007 6.356 6.364 6.138 6.160 25,718 -0.17(-2.74%)
Oct 24, 2007 6.313 6.501 6.313 6.334 9,598 -0.01(-0.13%)
Oct 23, 2007 6.356 6.364 6.269 6.342 10,005 +0.01(+0.12%)
Oct 22, 2007 6.553 6.597 6.276 6.335 11,124 -0.21(-3.23%)
Oct 19, 2007 6.553 6.553 6.415 6.546 8,950 +0.03(+0.45%)
Oct 18, 2007 6.553 6.597 6.517 6.517 17,208 -0.04(-0.56%)
Oct 17, 2007 6.611 6.648 6.553 6.553 13,596 -0.06(-0.88%)
Oct 16, 2007 6.640 6.713 6.444 6.611 46,021 -0.05(-0.76%)
Oct 15, 2007 6.694 6.720 6.655 6.662 12,141 -0.04(-0.54%)
Oct 12, 2007 6.699 6.735 6.669 6.699 7,073 +0.03(+0.44%)
Oct 11, 2007 6.699 6.699 6.611 6.669 4,944 -0.03(-0.43%)
Oct 10, 2007 6.602 6.720 6.589 6.699 19,168 +0.12(+1.88%)
Oct 09, 2007 6.684 6.699 6.436 6.575 35,553 -0.12(-1.85%)
Oct 08, 2007 6.589 6.735 6.517 6.699 13,747 -0.07(-0.97%)
Oct 05, 2007 6.678 6.801 6.640 6.764 17,767 +0.17(+2.65%)
Oct 04, 2007 6.699 6.699 6.538 6.589 62,813 -0.13(-1.95%)
Oct 03, 2007 6.786 6.786 6.633 6.720 13,991 -0.07(-1.07%)
Oct 02, 2007 6.874 6.910 6.669 6.793 34,472 -0.10(-1.48%)
Oct 01, 2007 6.664 6.910 6.664 6.895 29,652 +0.18(+2.71%)
Sep 28, 2007 6.378 6.735 6.342 6.713 60,640 +0.07(+1.10%)
Sep 27, 2007 6.480 6.742 6.400 6.640 14,901 +0.16(+2.47%)
Sep 26, 2007 6.589 6.735 6.327 6.480 32,397 -0.02(-0.34%)
Sep 25, 2007 6.735 6.735 6.160 6.502 103,913 -0.23(-3.46%)
Sep 24, 2007 6.822 6.924 6.626 6.735 27,055 -0.01(-0.09%)
Sep 21, 2007 6.771 6.771 6.741 6.741 3,158 -0.03(-0.45%)
Sep 20, 2007 6.728 6.873 6.713 6.771 25,468 +0.02(+0.32%)
Sep 19, 2007 6.750 6.801 6.691 6.750 11,124 +0.01(+0.22%)
Sep 18, 2007 6.538 6.735 6.538 6.735 28,601 +0.23(+3.58%)
Sep 17, 2007 6.575 6.582 6.487 6.502 4,909 -0.06(-0.89%)
Sep 14, 2007 6.458 6.646 6.458 6.560 7,361 +0.01(+0.11%)
Sep 13, 2007 6.407 6.553 6.407 6.553 7,562 +0.07(+1.12%)
Sep 12, 2007 6.524 6.524 6.386 6.480 11,544 -0.05(-0.78%)
Sep 11, 2007 6.662 6.728 6.524 6.531 18,660 -0.12(-1.75%)
Sep 10, 2007 6.881 6.881 6.531 6.648 8,042 -0.31(-4.50%)
Sep 07, 2007 6.983 7.034 6.917 6.961 8,927 -0.02(-0.31%)
Sep 06, 2007 7.077 7.077 6.983 6.983 19,236 -0.01(-0.10%)
Sep 05, 2007 6.975 7.070 6.939 6.990 21,039 +0.07(+1.05%)
Sep 04, 2007 6.808 7.186 6.808 6.917 7,431 +0.04(+0.64%)
Aug 31, 2007 6.837 6.939 6.837 6.873 8,789 +0.17(+2.50%)
Aug 30, 2007 6.553 6.749 6.553 6.706 12,502 +0.20(+3.02%)
Aug 29, 2007 6.487 6.553 6.458 6.509 2,884 +0.01(+0.22%)
Aug 28, 2007 6.728 6.735 6.378 6.495 11,382 -0.24(-3.57%)
Aug 27, 2007 6.174 6.801 6.174 6.735 14,533 +0.50(+8.06%)
Aug 24, 2007 6.247 6.247 6.196 6.233 2,472 +0.02(+0.35%)
Aug 23, 2007 6.102 6.393 5.825 6.211 65,944 +0.17(+2.90%)
Aug 22, 2007 5.970 6.094 5.970 6.036 73,052 -0.01(-0.24%)
Aug 21, 2007 6.189 6.233 5.927 6.051 73,832 -0.08(-1.31%)
Aug 20, 2007 6.313 6.364 6.123 6.131 15,608 -0.14(-2.21%)
Aug 17, 2007 6.415 6.444 6.189 6.269 18,726 -0.14(-2.16%)
Aug 16, 2007 6.269 6.407 6.269 6.407 4,944 +0.00(+0.00%)
Aug 15, 2007 6.407 6.487 6.225 6.407 54,515 -0.01(-0.11%)
Aug 14, 2007 6.225 6.502 6.225 6.415 13,940 +0.17(+2.68%)
Aug 13, 2007 6.393 6.466 6.240 6.247 12,741 -0.09(-1.38%)
Aug 10, 2007 6.531 6.531 6.138 6.335 54,401 -0.18(-2.79%)
Aug 09, 2007 6.553 6.699 6.335 6.517 52,382 -0.04(-0.56%)
Aug 08, 2007 6.546 6.633 6.415 6.553 206,870 +0.07(+1.12%)
Aug 07, 2007 6.524 6.677 6.225 6.480 74,473 +0.00(+0.00%)
Aug 06, 2007 6.480 6.538 6.444 6.480 161,993 +0.11(+1.71%)
Aug 03, 2007 6.371 6.560 6.276 6.371 229,026 -0.17(-2.56%)
Aug 02, 2007 6.786 6.881 6.487 6.538 138,645 -0.25(-3.65%)
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.