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 (%)
Feb 28, 2007 8.009 8.067 8.009 8.031 40,623 -0.02(-0.27%)
Feb 27, 2007 8.026 8.082 8.009 8.053 37,579 -0.03(-0.36%)
Feb 26, 2007 8.038 8.089 8.038 8.082 5,191 +0.04(+0.54%)
Feb 23, 2007 8.148 8.148 8.009 8.038 13,942 -0.09(-1.16%)
Feb 22, 2007 7.936 8.148 7.936 8.133 15,457 +0.19(+2.38%)
Feb 21, 2007 7.966 7.987 7.936 7.944 33,665 -0.04(-0.55%)
Feb 20, 2007 8.031 8.038 7.944 7.987 25,707 -0.04(-0.54%)
Feb 16, 2007 8.053 8.082 8.009 8.031 21,380 +0.01(+0.09%)
Feb 15, 2007 8.009 8.111 7.973 8.024 46,895 +0.01(+0.18%)
Feb 14, 2007 8.038 8.046 7.995 8.009 43,282 -0.01(-0.18%)
Feb 13, 2007 8.046 8.082 7.740 8.024 62,698 -0.06(-0.72%)
Feb 12, 2007 8.067 8.191 8.046 8.082 49,642 +0.00(+0.00%)
Feb 09, 2007 8.082 8.140 8.060 8.082 32,756 -0.03(-0.36%)
Feb 08, 2007 8.067 8.169 8.067 8.111 9,587 +0.07(+0.81%)
Feb 07, 2007 8.002 8.046 8.002 8.046 19,580 +0.01(+0.18%)
Feb 06, 2007 7.995 8.046 7.980 8.031 26,294 +0.03(+0.36%)
Feb 05, 2007 8.046 8.177 7.987 8.002 42,878 -0.04(-0.45%)
Feb 02, 2007 8.228 8.228 8.038 8.038 41,366 -0.15(-1.87%)
Feb 01, 2007 8.184 8.300 8.184 8.191 19,079 -0.04(-0.44%)
Jan 31, 2007 8.206 8.257 8.155 8.228 33,672 -0.04(-0.44%)
Jan 30, 2007 8.191 8.330 8.191 8.264 37,992 +0.04(+0.44%)
Jan 29, 2007 8.242 8.264 8.228 8.228 21,421 -0.04(-0.53%)
Jan 26, 2007 8.337 8.337 8.264 8.271 26,051 -0.07(-0.87%)
Jan 25, 2007 8.446 8.446 8.344 8.344 15,684 -0.07(-0.78%)
Jan 24, 2007 8.388 8.417 8.373 8.410 10,457 +0.12(+1.49%)
Jan 23, 2007 8.300 8.366 8.242 8.286 12,776 +0.00(+0.02%)
Jan 22, 2007 8.461 8.461 8.279 8.284 21,281 -0.08(-0.97%)
Jan 19, 2007 8.344 8.410 8.326 8.366 11,381 -0.06(-0.69%)
Jan 18, 2007 8.446 8.446 8.373 8.424 30,009 +0.01(+0.09%)
Jan 17, 2007 8.373 8.446 8.373 8.417 35,111 +0.01(+0.12%)
Jan 16, 2007 8.388 8.446 8.373 8.407 19,193 +0.03(+0.38%)
Jan 12, 2007 8.475 8.512 8.373 8.375 6,353 -0.03(-0.42%)
Jan 11, 2007 8.410 8.446 8.402 8.410 16,121 -0.01(-0.09%)
Jan 10, 2007 8.475 8.482 8.410 8.417 33,530 -0.01(-0.09%)
Jan 09, 2007 8.417 8.533 8.410 8.424 12,329 +0.01(+0.09%)
Jan 08, 2007 8.410 8.468 8.410 8.417 24,606 -0.07(-0.77%)
Jan 05, 2007 8.533 8.533 8.482 8.482 8,445 -0.01(-0.17%)
Jan 04, 2007 8.504 8.614 8.439 8.497 13,819 +0.07(+0.86%)
Jan 03, 2007 8.461 8.555 8.410 8.424 25,217 -0.17(-1.95%)
Dec 29, 2006 8.557 8.621 8.530 8.592 5,768 +0.14(+1.64%)
Dec 28, 2006 8.279 8.519 8.279 8.453 47,847 +0.09(+1.13%)
Dec 27, 2006 8.366 8.402 8.359 8.359 21,697 -0.01(-0.17%)
Dec 26, 2006 8.373 8.417 8.373 8.373 25,586 -0.07(-0.78%)
Dec 22, 2006 8.497 8.584 8.417 8.439 11,980 +0.01(+0.17%)
Dec 21, 2006 8.497 8.541 8.410 8.424 14,455 +0.01(+0.17%)
Dec 20, 2006 8.417 8.533 8.410 8.410 26,814 -0.01(-0.17%)
Dec 19, 2006 8.446 8.461 8.410 8.424 52,776 +0.00(+0.00%)
Dec 18, 2006 8.410 8.475 8.410 8.424 7,655 +0.01(+0.09%)
Dec 15, 2006 8.526 8.614 8.410 8.417 13,974 -0.22(-2.53%)
Dec 14, 2006 8.468 8.657 8.368 8.635 20,233 +0.20(+2.33%)
Dec 13, 2006 8.373 8.453 8.373 8.439 41,074 +0.03(+0.35%)
Dec 12, 2006 8.512 8.512 8.388 8.410 33,305 +0.04(+0.43%)
Dec 11, 2006 8.446 8.446 8.279 8.373 21,827 -0.07(-0.86%)
Dec 08, 2006 8.213 8.548 8.213 8.446 73,954 +0.21(+2.56%)
Dec 07, 2006 8.155 8.242 8.155 8.235 71,891 +0.07(+0.89%)
Dec 06, 2006 8.169 8.206 8.155 8.162 15,438 -0.03(-0.36%)
Dec 05, 2006 8.177 8.228 8.162 8.191 16,997 -0.02(-0.27%)
Dec 04, 2006 8.242 8.242 8.155 8.213 13,627 -0.01(-0.18%)
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.