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 )

6.450 +0.090 (+1.42%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 17, 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 (%)
Nov 28, 2003 2.589 2.589 2.459 2.582 7,251 -0.01(-0.25%)
Nov 26, 2003 2.586 2.589 2.527 2.589 10,970 +0.06(+2.55%)
Nov 25, 2003 2.430 2.524 2.421 2.524 11,948 +0.08(+3.45%)
Nov 24, 2003 2.401 2.440 2.401 2.440 1,133 +0.02(+0.94%)
Nov 21, 2003 2.450 2.443 2.414 2.417 8,312 -0.03(-1.32%)
Nov 20, 2003 2.400 2.450 2.359 2.450 7,869 +0.06(+2.31%)
Nov 19, 2003 2.362 2.408 2.362 2.394 2,266 -0.04(-1.48%)
Nov 18, 2003 2.414 2.433 2.333 2.430 18,129 +0.08(+3.59%)
Nov 17, 2003 2.424 2.427 2.327 2.346 8,137 -0.07(-3.07%)
Nov 14, 2003 2.375 2.459 2.304 2.421 13,174 +0.09(+3.89%)
Nov 13, 2003 2.236 2.362 2.236 2.330 7,704 +0.05(+2.14%)
Nov 12, 2003 2.265 2.281 2.239 2.281 35,846 +0.01(+0.43%)
Nov 11, 2003 2.281 2.281 2.240 2.271 10,506 +0.01(+0.27%)
Nov 10, 2003 2.249 2.265 2.239 2.265 12,566 +0.02(+0.72%)
Nov 07, 2003 2.226 2.249 2.213 2.249 4,412 +0.02(+0.72%)
Nov 06, 2003 2.204 2.233 2.171 2.233 13,675 +0.03(+1.32%)
Nov 05, 2003 2.213 2.213 2.204 2.204 2,678 -0.01(-0.29%)
Nov 04, 2003 2.175 2.210 2.175 2.210 13,493 +0.01(+0.59%)
Nov 03, 2003 2.217 2.217 2.175 2.197 3,522 -0.02(-0.73%)
Oct 31, 2003 2.184 2.217 2.171 2.213 7,004 +0.06(+2.86%)
Oct 30, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 29, 2003 2.133 2.152 2.110 2.152 13,184 +0.03(+1.53%)
Oct 28, 2003 2.113 2.120 2.100 2.120 17,511 +0.07(+3.59%)
Oct 27, 2003 2.103 2.103 2.046 2.046 2,060 -0.06(-2.72%)
Oct 24, 2003 2.103 2.120 2.103 2.103 5,356 -0.01(-0.61%)
Oct 23, 2003 2.103 2.116 2.103 2.116 1,648 +0.01(+0.62%)
Oct 22, 2003 2.107 2.107 2.103 2.103 3,502 -0.00(-0.15%)
Oct 21, 2003 2.097 2.116 2.094 2.107 7,828 -0.03(-1.21%)
Oct 20, 2003 2.113 2.136 2.113 2.133 3,914 -0.00(-0.15%)
Oct 17, 2003 2.087 2.152 2.078 2.136 14,420 +0.06(+2.96%)
Oct 16, 2003 2.039 2.081 1.848 2.074 38,802 +0.06(+3.22%)
Oct 15, 2003 1.961 2.013 1.961 2.010 12,360 +0.05(+2.64%)
Oct 14, 2003 2.100 2.100 1.942 1.958 64,791 -0.17(-8.18%)
Oct 13, 2003 2.200 2.200 2.039 2.132 14,008 -0.04(-1.95%)
Oct 10, 2003 2.175 2.217 2.139 2.175 32,410 -0.04(-1.90%)
Oct 09, 2003 2.200 2.255 2.200 2.217 22,867 -0.01(-0.29%)
Oct 08, 2003 2.233 2.262 2.223 2.223 17,305 -0.04(-1.72%)
Oct 07, 2003 2.230 2.262 2.220 2.262 3,502 +0.01(+0.58%)
Oct 06, 2003 2.262 2.262 2.233 2.249 12,875 +0.03(+1.16%)
Oct 03, 2003 2.239 2.262 2.223 2.223 37,288 -0.03(-1.15%)
Oct 02, 2003 2.213 2.259 2.213 2.249 5,562 +0.01(+0.56%)
Oct 01, 2003 2.252 2.256 2.236 2.236 16,275 -0.02(-0.85%)
Sep 30, 2003 2.281 2.281 2.220 2.256 18,129 -0.01(-0.43%)
Sep 29, 2003 2.256 2.265 2.256 2.265 824 -0.01(-0.41%)
Sep 26, 2003 2.285 2.285 2.220 2.275 26,987 -0.00(-0.16%)
Sep 25, 2003 2.249 2.281 2.227 2.278 35,434 +0.02(+1.00%)
Sep 24, 2003 2.272 2.257 2.256 2.256 8,652 -0.02(-0.74%)
Sep 23, 2003 2.249 2.278 2.249 2.272 13,596 +0.01(+0.60%)
Sep 22, 2003 2.249 2.291 2.249 2.259 39,142 -0.01(-0.29%)
Sep 19, 2003 2.294 2.294 2.265 2.265 7,622 -0.03(-1.41%)
Sep 18, 2003 2.297 2.298 2.297 2.298 3,708 -0.01(-0.56%)
Sep 17, 2003 2.336 2.343 2.265 2.311 29,871 +0.05(+2.00%)
Sep 16, 2003 2.259 2.265 2.252 2.265 3,090 +0.00(+0.00%)
Sep 15, 2003 2.281 2.281 2.249 2.265 14,008 -0.02(-0.71%)
Sep 12, 2003 2.298 2.298 2.252 2.281 19,159 -0.01(-0.42%)
Sep 11, 2003 2.265 2.304 2.252 2.291 17,305 -0.01(-0.28%)
Sep 10, 2003 2.323 2.330 2.298 2.298 10,300 -0.02(-0.84%)
Sep 09, 2003 2.252 2.317 2.252 2.317 30,695 +0.03(+1.42%)
Sep 08, 2003 2.327 2.327 2.268 2.285 12,772 -0.02(-0.70%)
Sep 05, 2003 2.327 2.327 2.268 2.301 14,008 -0.01(-0.42%)
Sep 04, 2003 2.188 2.314 2.188 2.311 18,541 +0.01(+0.56%)
Sep 03, 2003 2.239 2.311 2.184 2.298 22,455 +0.00(+0.00%)
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.