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 )

6.600 +0.150 (+2.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 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 (%)
Feb 27, 2004 2.938 2.980 2.938 2.954 7,622 +0.02(+0.66%)
Feb 26, 2004 2.990 2.990 2.932 2.935 3,296 -0.04(-1.31%)
Feb 25, 2004 2.961 2.974 2.961 2.974 1,854 +0.01(+0.44%)
Feb 24, 2004 2.925 2.974 2.912 2.961 20,189 +0.00(+0.11%)
Feb 23, 2004 3.022 3.022 2.932 2.958 45,322 -0.03(-1.08%)
Feb 20, 2004 2.984 2.990 2.977 2.990 10,300 -0.00(-0.11%)
Feb 19, 2004 2.993 2.993 2.961 2.993 18,747 +0.01(+0.22%)
Feb 18, 2004 2.993 2.993 2.980 2.987 9,682 +0.03(+0.87%)
Feb 17, 2004 2.880 3.055 2.880 2.961 16,893 +0.05(+1.55%)
Feb 13, 2004 2.948 2.948 2.912 2.916 3,914 -0.03(-1.10%)
Feb 12, 2004 2.948 2.958 2.948 2.948 5,150 +0.00(+0.11%)
Feb 11, 2004 3.055 3.055 2.935 2.945 10,918 -0.02(-0.55%)
Feb 10, 2004 3.055 3.055 2.922 2.961 17,511 -0.02(-0.53%)
Feb 09, 2004 3.071 3.071 2.890 2.977 29,047 +0.03(+0.87%)
Feb 06, 2004 3.010 3.010 2.951 2.951 2,884 +0.00(+0.00%)
Feb 05, 2004 2.900 2.951 2.900 2.951 4,532 +0.01(+0.22%)
Feb 04, 2004 2.848 2.951 2.848 2.945 13,596 +0.00(+0.11%)
Feb 03, 2004 2.848 2.977 2.848 2.942 8,034 +0.01(+0.22%)
Feb 02, 2004 3.010 3.074 2.848 2.935 44,910 -0.06(-1.84%)
Jan 30, 2004 2.912 2.993 2.896 2.990 71,280 +0.17(+6.08%)
Jan 29, 2004 2.696 2.880 2.650 2.819 60,361 +0.17(+6.22%)
Jan 28, 2004 2.654 2.686 2.624 2.654 36,258 +0.02(+0.61%)
Jan 27, 2004 2.463 2.696 2.463 2.637 15,038 +0.02(+0.62%)
Jan 26, 2004 2.634 2.634 2.589 2.621 11,124 -0.01(-0.49%)
Jan 23, 2004 2.695 2.695 2.611 2.634 2,472 -0.06(-2.27%)
Jan 22, 2004 2.544 2.696 2.544 2.695 20,395 +0.09(+3.34%)
Jan 21, 2004 2.637 2.670 2.589 2.608 13,596 -0.06(-2.18%)
Jan 20, 2004 2.589 2.696 2.589 2.666 11,948 +0.07(+2.50%)
Jan 16, 2004 2.657 2.657 2.592 2.601 5,150 -0.04(-1.36%)
Jan 15, 2004 2.657 2.657 2.566 2.637 14,307 +0.07(+2.77%)
Jan 14, 2004 2.553 2.637 2.553 2.566 6,839 -0.06(-2.46%)
Jan 13, 2004 2.692 2.692 2.596 2.631 5,510 +0.02(+0.74%)
Jan 12, 2004 2.540 2.611 2.514 2.611 9,322 +0.05(+1.78%)
Jan 09, 2004 2.537 2.566 2.531 2.566 6,056 +0.03(+1.13%)
Jan 08, 2004 2.527 2.556 2.524 2.537 8,345 -0.02(-0.87%)
Jan 07, 2004 2.673 2.698 2.527 2.559 25,304 -0.07(-2.60%)
Jan 06, 2004 2.550 2.628 2.550 2.628 19,777 -0.01(-0.48%)
Jan 05, 2004 2.608 2.650 2.560 2.640 10,094 -0.03(-0.96%)
Jan 02, 2004 2.686 2.686 2.666 2.666 4,326 -0.01(-0.27%)
Dec 31, 2003 2.689 2.689 2.605 2.673 19,365 -0.05(-1.67%)
Dec 30, 2003 2.670 2.747 2.670 2.718 24,433 +0.03(+1.20%)
Dec 29, 2003 2.718 2.767 2.686 2.686 23,887 -0.08(-2.81%)
Dec 26, 2003 2.725 2.764 2.725 2.764 8,652 -0.02(-0.58%)
Dec 24, 2003 2.754 2.780 2.754 2.780 4,944 +0.00(+0.12%)
Dec 23, 2003 2.848 2.848 2.725 2.777 26,184 -0.01(-0.23%)
Dec 22, 2003 2.848 2.848 2.751 2.783 17,158 +0.00(+0.00%)
Dec 19, 2003 2.793 2.793 2.718 2.783 10,661 +0.01(+0.23%)
Dec 18, 2003 2.825 2.825 2.689 2.777 7,210 -0.01(-0.23%)
Dec 17, 2003 2.589 2.832 2.550 2.783 35,465 +0.03(+1.05%)
Dec 16, 2003 2.873 2.873 2.754 2.754 7,797 -0.04(-1.26%)
Dec 15, 2003 2.796 2.864 2.789 2.789 4,717 +0.02(+0.70%)
Dec 12, 2003 2.796 2.880 2.770 2.770 19,206 -0.06(-2.17%)
Dec 11, 2003 2.777 2.874 2.777 2.832 9,270 -0.03(-0.89%)
Dec 10, 2003 2.880 2.880 2.754 2.857 15,657 +0.01(+0.33%)
Dec 09, 2003 2.841 2.880 2.815 2.848 17,531 +0.05(+1.73%)
Dec 08, 2003 2.783 2.819 2.734 2.799 17,593 +0.08(+2.98%)
Dec 05, 2003 2.686 2.718 2.628 2.718 13,493 +0.03(+1.22%)
Dec 04, 2003 2.611 2.702 2.611 2.686 9,888 +0.05(+1.83%)
Dec 03, 2003 2.550 2.637 2.550 2.637 9,136 +0.00(+0.00%)
Dec 02, 2003 2.608 2.637 2.540 2.637 13,460 -0.01(-0.49%)
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.