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 (%)
Nov 30, 2011 8.780 8.990 8.634 8.957 74,303 +0.42(+4.92%)
Nov 29, 2011 8.497 8.650 8.408 8.537 31,603 +0.05(+0.57%)
Nov 28, 2011 8.869 8.869 8.392 8.489 55,487 +0.40(+4.90%)
Nov 25, 2011 8.577 8.683 8.092 8.092 10,875 -0.50(-5.83%)
Nov 23, 2011 8.933 9.079 8.594 8.594 27,461 -0.34(-3.80%)
Nov 22, 2011 8.982 9.095 8.909 8.933 6,216 -0.07(-0.81%)
Nov 21, 2011 9.006 9.216 8.893 9.006 19,924 -0.08(-0.89%)
Nov 18, 2011 9.192 9.281 9.087 9.087 14,121 -0.12(-1.32%)
Nov 17, 2011 9.265 9.297 9.127 9.208 32,425 +0.04(+0.44%)
Nov 16, 2011 9.354 9.499 9.168 9.168 12,331 -0.27(-2.91%)
Nov 15, 2011 9.087 9.499 9.038 9.443 14,185 +0.30(+3.27%)
Nov 14, 2011 9.257 9.378 9.071 9.143 34,312 -0.06(-0.70%)
Nov 11, 2011 9.216 9.240 9.095 9.208 22,834 +0.06(+0.71%)
Nov 10, 2011 9.216 9.216 9.063 9.143 18,300 +0.07(+0.80%)
Nov 09, 2011 9.176 9.337 8.893 9.071 37,724 -0.25(-2.69%)
Nov 08, 2011 9.305 9.472 9.232 9.321 16,212 +0.03(+0.35%)
Nov 07, 2011 9.297 9.362 9.232 9.289 151,939 -0.12(-1.29%)
Nov 04, 2011 9.345 9.418 9.265 9.410 7,143 -0.04(-0.43%)
Nov 03, 2011 9.281 9.475 9.176 9.451 31,685 +0.27(+2.90%)
Nov 02, 2011 9.087 9.289 9.006 9.184 44,922 +0.23(+2.53%)
Nov 01, 2011 9.014 9.160 8.699 8.957 28,500 -0.23(-2.46%)
Oct 31, 2011 9.046 9.320 8.982 9.184 28,168 +0.06(+0.62%)
Oct 28, 2011 9.499 9.499 8.767 9.127 47,220 -0.25(-2.67%)
Oct 27, 2011 8.602 9.378 8.602 9.378 113,101 +0.87(+10.16%)
Oct 26, 2011 8.214 8.521 8.060 8.513 14,867 +0.42(+5.19%)
Oct 25, 2011 8.319 8.319 8.028 8.092 16,054 -0.40(-4.67%)
Oct 24, 2011 8.327 8.545 8.254 8.489 25,057 +0.19(+2.34%)
Oct 21, 2011 8.367 8.367 8.181 8.295 77,561 +0.15(+1.89%)
Oct 20, 2011 8.408 8.408 8.101 8.141 32,123 -0.03(-0.40%)
Oct 19, 2011 8.222 8.222 8.165 8.173 18,384 +0.02(+0.20%)
Oct 18, 2011 7.890 8.319 7.890 8.157 35,015 +0.28(+3.59%)
Oct 17, 2011 8.084 8.149 7.842 7.874 37,093 -0.35(-4.23%)
Oct 14, 2011 8.238 8.303 8.165 8.222 21,954 +0.02(+0.30%)
Oct 13, 2011 8.286 8.286 8.141 8.198 9,092 -0.06(-0.78%)
Oct 12, 2011 8.101 8.408 8.084 8.262 39,851 +0.22(+2.71%)
Oct 11, 2011 8.222 8.222 7.971 8.044 20,197 -0.28(-3.40%)
Oct 10, 2011 8.068 8.375 8.012 8.327 41,590 +0.26(+3.21%)
Oct 07, 2011 8.181 8.230 7.947 8.068 20,652 -0.22(-2.63%)
Oct 06, 2011 8.319 8.319 8.270 8.286 38,318 +0.00(+0.00%)
Oct 05, 2011 8.529 8.529 8.149 8.286 25,199 -0.40(-4.56%)
Oct 04, 2011 7.518 8.683 7.373 8.683 45,615 +1.13(+14.99%)
Oct 03, 2011 7.866 8.157 7.341 7.551 62,089 -0.35(-4.40%)
Sep 30, 2011 7.947 7.971 7.801 7.898 29,783 -0.15(-1.81%)
Sep 29, 2011 7.882 8.060 7.761 8.044 24,400 +0.29(+3.75%)
Sep 28, 2011 8.044 8.254 7.745 7.753 23,998 -0.29(-3.62%)
Sep 27, 2011 8.003 8.044 7.890 8.044 66,752 +0.15(+1.84%)
Sep 26, 2011 7.947 8.076 7.745 7.898 75,311 -0.02(-0.31%)
Sep 23, 2011 7.866 7.995 7.486 7.923 67,336 +0.09(+1.14%)
Sep 22, 2011 8.003 8.165 7.809 7.834 47,630 -0.30(-3.68%)
Sep 21, 2011 8.270 8.464 8.003 8.133 25,409 -0.10(-1.18%)
Sep 20, 2011 8.513 8.683 8.044 8.230 23,758 -0.21(-2.49%)
Sep 19, 2011 8.788 8.788 8.432 8.440 24,583 -0.39(-4.40%)
Sep 16, 2011 8.537 8.828 8.367 8.828 77,875 +0.32(+3.80%)
Sep 15, 2011 8.594 8.683 8.327 8.505 18,532 -0.11(-1.31%)
Sep 14, 2011 8.295 8.691 8.295 8.618 15,527 +0.33(+4.00%)
Sep 13, 2011 8.214 8.828 8.125 8.286 10,703 +0.12(+1.49%)
Sep 12, 2011 8.084 8.392 8.044 8.165 34,090 +0.06(+0.70%)
Sep 09, 2011 8.634 8.634 8.092 8.109 33,922 -0.51(-5.91%)
Sep 08, 2011 8.986 9.130 8.442 8.618 17,804 -0.39(-4.36%)
Sep 07, 2011 8.922 9.114 8.810 9.010 152,307 +0.22(+2.55%)
Sep 06, 2011 8.129 8.906 8.089 8.786 21,243 +0.58(+7.02%)
Sep 02, 2011 8.370 8.579 8.193 8.209 40,894 -0.25(-2.94%)
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.