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 )

6.651 +0.081 (+1.23%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 3, 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, 2016 9.800 9.950 9.799 9.880 7,721 -0.04(-0.40%)
Nov 29, 2016 10.13 10.23 9.810 9.920 14,734 -0.21(-2.07%)
Nov 28, 2016 10.30 10.30 10.13 10.13 4,688 -0.25(-2.41%)
Nov 25, 2016 10.44 10.44 10.36 10.38 1,746 +0.00(+0.00%)
Nov 23, 2016 10.38 10.38 10.38 0 +0.08(+0.78%)
Nov 22, 2016 10.01 10.50 10.01 10.30 40,412 +0.10(+0.98%)
Nov 21, 2016 9.846 10.23 9.835 10.20 44,504 +0.35(+3.55%)
Nov 18, 2016 9.840 9.960 9.840 9.850 9,318 -0.05(-0.51%)
Nov 17, 2016 9.880 9.920 9.860 9.900 3,607 +0.02(+0.20%)
Nov 16, 2016 9.750 9.990 9.622 9.880 25,922 +0.18(+1.86%)
Nov 15, 2016 9.480 9.790 9.480 9.700 13,303 +0.13(+1.36%)
Nov 14, 2016 9.196 9.630 9.110 9.570 17,607 +0.13(+1.38%)
Nov 11, 2016 9.220 9.500 9.220 9.440 16,673 +0.13(+1.40%)
Nov 10, 2016 8.740 9.450 8.730 9.310 33,179 +0.60(+6.89%)
Nov 09, 2016 8.700 8.870 8.580 8.710 26,310 +0.01(+0.11%)
Nov 08, 2016 8.880 8.880 8.560 8.700 65,092 -0.19(-2.14%)
Nov 07, 2016 9.000 9.000 8.880 8.890 4,887 -0.03(-0.34%)
Nov 04, 2016 8.986 9.015 8.910 8.920 15,193 +0.00(+0.00%)
Nov 03, 2016 9.000 9.000 8.880 8.920 23,377 -0.05(-0.60%)
Nov 02, 2016 9.590 9.620 8.709 8.974 19,656 -0.66(-6.81%)
Nov 01, 2016 9.600 9.660 9.600 9.630 4,748 +0.01(+0.10%)
Oct 31, 2016 9.670 9.840 9.520 9.620 8,809 -0.09(-0.93%)
Oct 28, 2016 9.690 10.00 9.690 9.710 2,085 -0.01(-0.10%)
Oct 27, 2016 9.693 9.720 9.630 9.720 14,848 +0.13(+1.36%)
Oct 26, 2016 9.690 9.754 9.386 9.590 38,069 +0.03(+0.31%)
Oct 25, 2016 9.756 9.800 9.560 9.560 38,784 -0.30(-3.04%)
Oct 24, 2016 10.00 10.00 9.820 9.860 3,915 -0.06(-0.60%)
Oct 21, 2016 9.965 10.05 9.920 9.920 5,754 -0.09(-0.90%)
Oct 20, 2016 10.11 10.11 9.920 10.01 49,583 -0.15(-1.48%)
Oct 19, 2016 10.15 10.20 10.15 10.16 2,638 +0.02(+0.20%)
Oct 18, 2016 10.00 10.21 9.990 10.14 5,316 +0.10(+1.00%)
Oct 17, 2016 10.24 10.24 10.03 10.04 4,237 -0.08(-0.78%)
Oct 14, 2016 10.07 10.15 10.05 10.12 4,652 +0.08(+0.79%)
Oct 13, 2016 10.21 10.21 10.04 10.04 976 -0.01(-0.10%)
Oct 12, 2016 10.23 10.23 10.04 10.05 1,778 +0.00(+0.00%)
Oct 11, 2016 10.13 10.20 10.02 10.05 5,321 +0.05(+0.50%)
Oct 10, 2016 10.07 10.07 10.00 10.00 8,161 -0.07(-0.70%)
Oct 07, 2016 10.10 10.15 10.07 10.07 2,397 -0.06(-0.59%)
Oct 06, 2016 10.12 10.13 10.12 10.13 630 +0.03(+0.30%)
Oct 05, 2016 10.17 10.22 10.10 10.10 7,590 -0.05(-0.49%)
Oct 04, 2016 10.16 10.19 10.11 10.15 4,023 +0.05(+0.50%)
Oct 03, 2016 10.24 10.24 10.10 10.10 17,383 -0.13(-1.27%)
Sep 30, 2016 10.24 10.24 10.12 10.23 964 +0.11(+1.09%)
Sep 29, 2016 10.18 10.18 10.12 10.12 1,575 -0.04(-0.39%)
Sep 28, 2016 10.13 10.21 10.11 10.16 4,485 -0.01(-0.10%)
Sep 27, 2016 10.10 10.30 10.10 10.17 1,791 +0.09(+0.89%)
Sep 26, 2016 10.28 10.28 10.01 10.08 8,841 -0.32(-3.08%)
Sep 23, 2016 10.46 10.46 10.40 10.40 478 +0.03(+0.29%)
Sep 22, 2016 10.49 10.49 10.36 10.37 5,012 -0.05(-0.48%)
Sep 21, 2016 10.48 10.48 10.42 10.42 1,110 +0.09(+0.87%)
Sep 20, 2016 10.63 10.63 10.27 10.33 6,093 +0.01(+0.10%)
Sep 19, 2016 10.36 10.36 10.25 10.32 7,362 -0.05(-0.48%)
Sep 16, 2016 10.25 10.48 10.25 10.37 11,787 +0.17(+1.67%)
Sep 15, 2016 10.34 10.34 10.20 10.20 2,392 -0.05(-0.49%)
Sep 14, 2016 10.43 10.43 10.24 10.25 10,305 -0.15(-1.44%)
Sep 13, 2016 10.65 10.65 10.40 10.40 3,222 -0.20(-1.89%)
Sep 12, 2016 10.53 10.66 10.45 10.60 5,785 +0.10(+0.95%)
Sep 09, 2016 10.60 10.74 10.50 10.50 4,428 -0.09(-0.85%)
Sep 08, 2016 10.56 10.70 10.56 10.59 2,267 +0.00(+0.00%)
Sep 07, 2016 10.47 10.75 10.45 10.59 9,724 +0.11(+1.05%)
Sep 06, 2016 10.61 10.69 10.48 10.48 9,214 -0.09(-0.85%)
Sep 02, 2016 10.64 10.57 10.57 10.57 2,200 -0.03(-0.28%)
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.