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 (%)
Mar 31, 2009 2.039 2.039 1.893 1.908 10,976 -0.12(-6.09%)
Mar 30, 2009 1.893 2.031 1.879 2.031 3,379 +0.10(+5.28%)
Mar 26, 2009 1.915 1.929 1.915 1.929 11,124 +0.04(+2.32%)
Mar 25, 2009 1.886 1.886 1.886 1.886 6,455 -0.03(-1.52%)
Mar 24, 2009 1.893 1.922 1.864 1.915 12,154 +0.06(+3.14%)
Mar 23, 2009 1.857 1.879 1.857 1.857 3,923 +0.05(+2.82%)
Mar 20, 2009 1.791 1.806 1.791 1.806 412 -0.01(-0.80%)
Mar 19, 2009 1.813 1.839 1.813 1.820 1,510 +0.08(+4.60%)
Mar 18, 2009 1.602 1.740 1.602 1.740 9,909 +0.09(+5.75%)
Mar 17, 2009 1.587 1.646 1.587 1.646 549 -0.01(-0.88%)
Mar 16, 2009 1.536 1.813 1.485 1.660 10,705 +0.10(+6.54%)
Mar 13, 2009 1.747 1.911 1.558 1.558 14,871 -0.02(-1.38%)
Mar 12, 2009 1.580 1.595 1.565 1.580 9,795 +0.01(+0.93%)
Mar 11, 2009 1.544 1.565 1.529 1.565 8,519 +0.00(+0.00%)
Mar 10, 2009 1.507 1.609 1.507 1.565 7,691 +0.07(+4.88%)
Mar 09, 2009 1.573 1.573 1.493 1.493 1,407 +0.00(+0.00%)
Mar 06, 2009 1.383 1.516 1.383 1.493 3,323 -0.05(-3.30%)
Mar 05, 2009 1.646 1.740 1.311 1.544 9,402 -0.17(-9.79%)
Mar 04, 2009 1.580 1.973 1.551 1.711 7,015 +0.04(+2.17%)
Mar 02, 2009 1.667 1.675 1.667 1.675 824 -0.18(-9.80%)
Feb 27, 2009 1.857 1.857 1.857 1.857 137 +0.00(+0.00%)
Feb 26, 2009 2.002 2.002 1.857 1.857 664 +0.04(+2.00%)
Feb 25, 2009 1.813 1.820 1.798 1.820 4,308 +0.10(+5.93%)
Feb 24, 2009 1.718 1.718 1.718 1.718 274 +0.10(+6.31%)
Feb 23, 2009 1.675 1.696 1.609 1.616 9,354 -0.06(-3.48%)
Feb 20, 2009 1.820 1.835 1.675 1.675 19,638 -0.15(-8.00%)
Feb 19, 2009 1.886 1.897 1.820 1.820 7,908 -0.09(-4.94%)
Feb 18, 2009 1.886 1.915 1.886 1.915 549 -0.10(-5.05%)
Feb 17, 2009 2.119 2.119 1.915 2.017 22,167 -0.12(-5.78%)
Feb 13, 2009 2.082 2.141 2.082 2.141 3,021 +0.04(+1.73%)
Feb 12, 2009 2.097 2.104 2.068 2.104 5,354 +0.03(+1.40%)
Feb 11, 2009 2.075 2.075 2.075 2.075 869 +0.00(+0.00%)
Feb 09, 2009 1.966 2.075 2.075 2.075 12,223 +0.07(+3.64%)
Feb 06, 2009 2.002 2.155 2.002 2.002 450 +0.04(+1.85%)
Feb 05, 2009 1.966 1.966 1.900 1.966 3,721 +0.00(+0.00%)
Feb 04, 2009 1.966 1.966 1.966 1.966 2,525 -0.05(-2.53%)
Feb 03, 2009 2.075 2.075 2.017 2.017 412 +0.03(+1.46%)
Feb 02, 2009 1.995 1.995 1.988 1.988 2,978 +0.01(+0.37%)
Jan 29, 2009 2.075 1.980 1.980 1.980 25,682 -0.07(-3.55%)
Jan 27, 2009 2.345 2.053 2.053 2.053 686 -0.09(-4.02%)
Jan 22, 2009 2.279 2.139 2.139 2.139 412 -0.08(-3.45%)
Jan 21, 2009 2.216 2.216 2.216 2.216 274 -0.08(-3.40%)
Jan 20, 2009 2.323 2.323 2.294 2.294 274 -0.12(-5.12%)
Jan 16, 2009 2.301 2.417 2.301 2.417 412 +0.20(+8.85%)
Jan 15, 2009 2.097 2.221 1.937 2.221 18,336 -0.31(-12.10%)
Jan 14, 2009 2.170 2.527 2.112 2.527 12,498 +0.42(+19.66%)
Jan 13, 2009 2.112 2.112 2.112 2.112 0 +0.00(+0.00%)
Jan 12, 2009 2.272 2.272 2.112 2.112 4,394 -0.20(-8.52%)
Jan 09, 2009 2.082 2.315 2.082 2.308 3,316 +0.01(+0.32%)
Jan 08, 2009 2.490 2.679 2.294 2.301 10,295 -0.39(-14.59%)
Jan 07, 2009 2.694 2.694 2.694 2.694 137 +0.04(+1.37%)
Jan 06, 2009 2.184 2.760 1.857 2.658 11,583 +0.47(+21.67%)
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.