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 (%)
Dec 31, 2019 8.390 8.530 8.240 8.240 11,600 -0.15(-1.79%)
Dec 30, 2019 8.500 8.790 8.390 8.390 24,432 -0.16(-1.87%)
Dec 27, 2019 8.800 8.820 8.550 8.550 27,100 -0.29(-3.23%)
Dec 26, 2019 8.835 8.835 8.835 8.835 5,544 -0.11(-1.28%)
Dec 24, 2019 8.950 8.950 8.950 7 +0.00(+0.00%)
Dec 23, 2019 9.000 9.000 8.950 8.950 1,261 -0.08(-0.89%)
Dec 20, 2019 8.990 9.030 8.980 9.030 21,200 +0.02(+0.22%)
Dec 19, 2019 9.040 9.040 9.010 9.010 1,998 -0.03(-0.33%)
Dec 18, 2019 9.040 9.040 9.040 9.040 888 -0.05(-0.55%)
Dec 17, 2019 9.000 9.090 9.000 9.090 5,093 +0.00(+0.00%)
Dec 16, 2019 8.935 9.090 8.935 9.090 2,575 +0.00(+0.00%)
Dec 13, 2019 9.000 9.090 9.000 9.090 2,200 +0.09(+1.00%)
Dec 12, 2019 9.000 9.000 9.000 9.000 1,898 +0.00(+0.00%)
Dec 11, 2019 9.040 9.089 8.860 9.000 2,836 +0.33(+3.81%)
Dec 10, 2019 8.900 9.080 8.670 8.670 1,276 -0.18(-2.03%)
Dec 09, 2019 9.140 9.140 8.850 8.850 511 -0.15(-1.67%)
Dec 06, 2019 9.010 9.170 8.900 9.000 1,900 +0.17(+1.93%)
Dec 05, 2019 8.830 8.830 8.830 8.830 125 -0.17(-1.89%)
Dec 04, 2019 9.065 9.065 9.000 9.000 1,716 -0.04(-0.50%)
Dec 03, 2019 8.850 9.095 8.850 9.045 1,117 -0.01(-0.15%)
Dec 02, 2019 9.000 9.059 9.000 9.059 3,304 +0.13(+1.44%)
Nov 29, 2019 8.930 8.930 8.930 8.930 300 -0.12(-1.33%)
Nov 27, 2019 9.050 9.050 9.050 9.050 600 +0.05(+0.56%)
Nov 26, 2019 8.710 9.025 8.660 9.000 10,487 +0.17(+1.93%)
Nov 25, 2019 8.950 9.000 8.830 8.830 3,550 -0.32(-3.50%)
Nov 22, 2019 9.190 9.340 9.150 9.150 900 -0.03(-0.37%)
Nov 21, 2019 9.230 9.230 9.184 9.184 266 -0.08(-0.82%)
Nov 20, 2019 9.200 9.600 9.200 9.260 5,374 -0.34(-3.54%)
Nov 19, 2019 9.440 9.600 9.300 9.600 3,563 +0.15(+1.59%)
Nov 15, 2019 9.450 9.450 9.450 0 +0.18(+1.94%)
Nov 14, 2019 9.200 9.285 9.200 9.270 5,373 +0.21(+2.32%)
Nov 13, 2019 8.660 9.110 8.659 9.060 35,643 +0.40(+4.59%)
Nov 12, 2019 8.662 8.662 8.662 8.662 1,419 -0.17(-1.90%)
Nov 11, 2019 8.830 8.830 8.830 1 +0.00(+0.00%)
Nov 08, 2019 8.510 8.830 8.510 8.830 3,200 +0.27(+3.15%)
Nov 07, 2019 8.970 8.970 8.560 8.560 4,162 -0.03(-0.35%)
Nov 06, 2019 8.590 8.590 8.590 8.590 429 -0.08(-0.92%)
Nov 05, 2019 8.670 8.670 8.670 191 +0.00(+0.00%)
Nov 04, 2019 8.540 8.670 8.540 8.670 1,691 +0.07(+0.87%)
Nov 01, 2019 8.520 8.595 8.520 8.595 300 +0.13(+1.60%)
Oct 31, 2019 8.460 8.460 8.460 8.460 343 -0.12(-1.40%)
Oct 30, 2019 8.580 8.580 8.580 101 +0.00(+0.00%)
Oct 29, 2019 8.590 8.760 8.580 8.580 3,619 -0.04(-0.46%)
Oct 28, 2019 8.510 8.620 8.510 8.620 2,062 -0.03(-0.39%)
Oct 25, 2019 8.600 8.670 8.530 8.653 4,900 +0.04(+0.51%)
Oct 24, 2019 8.570 8.730 8.560 8.610 7,089 -0.18(-2.01%)
Oct 23, 2019 8.787 8.787 8.787 8.787 270 -0.09(-1.05%)
Oct 22, 2019 9.110 9.110 8.880 8.880 4,371 -0.37(-4.00%)
Oct 21, 2019 9.000 9.250 8.950 9.250 6,730 +0.00(+0.00%)
Oct 18, 2019 9.020 9.250 9.020 9.250 2,600 +0.20(+2.21%)
Oct 17, 2019 8.549 9.060 8.549 9.050 10,191 +0.47(+5.48%)
Oct 16, 2019 8.367 8.670 8.367 8.580 58,723 +0.03(+0.35%)
Oct 15, 2019 8.550 8.550 8.550 8.550 454 +0.02(+0.23%)
Oct 14, 2019 8.530 8.530 8.530 8.530 400 -0.22(-2.51%)
Oct 11, 2019 8.806 8.806 8.750 8.750 600 +0.08(+0.92%)
Oct 10, 2019 8.610 8.882 8.610 8.670 993 -0.17(-1.92%)
Oct 09, 2019 8.750 8.847 8.470 8.840 3,143 +0.04(+0.49%)
Oct 08, 2019 8.880 8.880 8.550 8.797 13,370 -0.05(-0.60%)
Oct 07, 2019 8.920 9.120 8.820 8.850 6,616 -0.09(-1.01%)
Oct 04, 2019 8.940 8.940 8.940 8.940 100 -0.06(-0.67%)
Oct 03, 2019 8.910 9.000 8.910 9.000 20,321 +0.19(+2.16%)
Oct 02, 2019 8.990 9.090 8.810 8.810 3,758 -0.19(-2.11%)
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.