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 )

6.690 +0.240 (+3.72%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Mar 31, 2005 5.747 5.825 5.705 5.825 37,173 +0.13(+2.27%)
Mar 30, 2005 5.598 5.717 5.579 5.695 22,710 +0.01(+0.17%)
Mar 29, 2005 5.783 5.825 5.666 5.686 114,852 -0.08(-1.46%)
Mar 28, 2005 5.537 5.792 5.466 5.770 104,246 +0.30(+5.57%)
Mar 24, 2005 5.372 5.501 5.372 5.466 24,773 -0.02(-0.29%)
Mar 23, 2005 5.660 5.663 5.100 5.482 89,195 -0.17(-2.98%)
Mar 22, 2005 5.773 5.825 5.582 5.650 48,746 -0.02(-0.34%)
Mar 21, 2005 5.469 5.728 5.443 5.670 105,054 +0.09(+1.57%)
Mar 18, 2005 5.339 5.647 5.278 5.582 199,315 +0.29(+5.50%)
Mar 17, 2005 5.194 5.339 5.194 5.291 20,284 +0.06(+1.18%)
Mar 16, 2005 5.194 5.291 5.194 5.229 15,671 -0.00(-0.06%)
Mar 15, 2005 5.307 5.307 5.217 5.233 37,473 -0.04(-0.80%)
Mar 14, 2005 5.275 5.320 5.246 5.275 127,816 +0.05(+0.87%)
Mar 11, 2005 5.178 5.249 5.178 5.229 25,296 +0.02(+0.31%)
Mar 10, 2005 5.129 5.259 5.129 5.213 41,285 -0.05(-0.86%)
Mar 09, 2005 5.272 5.272 5.171 5.259 24,604 +0.00(+0.06%)
Mar 08, 2005 5.137 5.255 5.137 5.255 8,292 +0.05(+0.93%)
Mar 07, 2005 5.223 5.255 5.165 5.207 19,262 +0.03(+0.56%)
Mar 04, 2005 5.126 5.275 5.119 5.178 77,135 +0.10(+2.04%)
Mar 03, 2005 5.019 5.174 4.699 5.074 72,887 -0.14(-2.61%)
Mar 02, 2005 5.032 5.242 5.032 5.210 57,910 +0.05(+0.94%)
Mar 01, 2005 5.061 5.178 5.061 5.161 51,272 +0.08(+1.53%)
Feb 28, 2005 4.806 5.106 4.498 5.084 162,082 -0.13(-2.54%)
Feb 25, 2005 5.259 5.291 5.145 5.217 27,803 -0.03(-0.56%)
Feb 24, 2005 5.320 5.320 5.246 5.246 19,824 -0.04(-0.80%)
Feb 23, 2005 5.145 5.288 5.145 5.288 40,782 +0.11(+2.12%)
Feb 22, 2005 5.178 5.274 5.051 5.178 90,209 +0.13(+2.63%)
Feb 18, 2005 5.291 5.297 4.841 5.045 130,348 -0.25(-4.65%)
Feb 17, 2005 5.336 5.336 5.217 5.291 87,394 +0.05(+0.99%)
Feb 16, 2005 5.184 5.239 5.184 5.239 22,667 +0.02(+0.43%)
Feb 15, 2005 5.217 5.291 5.184 5.217 48,382 -0.07(-1.29%)
Feb 14, 2005 5.336 5.336 5.210 5.284 53,750 +0.09(+1.74%)
Feb 11, 2005 5.113 5.297 5.113 5.194 46,377 +0.06(+1.20%)
Feb 10, 2005 5.149 5.297 5.113 5.132 56,972 -0.09(-1.74%)
Feb 09, 2005 5.262 5.307 5.178 5.223 24,752 -0.04(-0.68%)
Feb 08, 2005 5.339 5.339 5.259 5.259 39,305 -0.03(-0.61%)
Feb 07, 2005 5.343 5.359 5.259 5.291 165,053 +0.03(+0.62%)
Feb 04, 2005 5.323 5.744 5.064 5.259 55,695 -0.08(-1.45%)
Feb 03, 2005 5.304 5.336 5.187 5.336 25,772 +0.01(+0.24%)
Feb 02, 2005 5.178 5.323 5.145 5.323 66,358 +0.13(+2.49%)
Feb 01, 2005 5.333 5.362 5.097 5.194 135,705 -0.17(-3.14%)
Jan 31, 2005 5.873 5.873 5.097 5.362 326,116 +0.07(+1.35%)
Jan 28, 2005 5.242 5.404 5.019 5.291 400,539 +0.18(+3.55%)
Jan 27, 2005 4.812 5.138 4.695 5.109 101,449 +0.38(+8.00%)
Jan 26, 2005 4.757 4.757 4.731 4.731 8,034 -0.03(-0.54%)
Jan 25, 2005 4.741 4.773 4.741 4.757 26,989 +0.02(+0.34%)
Jan 24, 2005 4.835 4.835 4.725 4.741 22,053 +0.06(+1.38%)
Jan 21, 2005 4.773 4.773 4.660 4.676 11,880 -0.01(-0.27%)
Jan 20, 2005 4.660 4.702 4.631 4.689 34,066 +0.04(+0.76%)
Jan 19, 2005 4.689 4.699 4.611 4.653 50,427 +0.10(+2.13%)
Jan 18, 2005 4.605 4.650 4.556 4.556 25,216 -0.07(-1.61%)
Jan 14, 2005 4.822 4.822 4.566 4.631 35,718 -0.13(-2.79%)
Jan 13, 2005 4.802 4.818 4.738 4.763 9,841 -0.03(-0.61%)
Jan 12, 2005 4.637 4.812 4.563 4.793 80,192 +0.02(+0.34%)
Jan 11, 2005 4.854 4.864 4.773 4.776 42,481 -0.08(-1.60%)
Jan 10, 2005 4.851 4.854 4.780 4.854 62,902 +0.17(+3.66%)
Jan 07, 2005 4.715 4.825 4.673 4.683 29,956 +0.02(+0.35%)
Jan 06, 2005 4.563 4.725 4.563 4.666 25,384 +0.01(+0.21%)
Jan 05, 2005 4.689 4.692 4.560 4.657 23,594 -0.03(-0.68%)
Jan 04, 2005 4.579 4.689 4.530 4.689 36,332 +0.04(+0.97%)
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.