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 (%)
Apr 30, 2007 8.847 9.181 8.847 9.050 34,104 +0.23(+2.56%)
Apr 27, 2007 8.635 8.847 8.621 8.825 51,113 +0.34(+4.03%)
Apr 26, 2007 8.497 8.497 8.439 8.482 8,664 +0.00(+0.00%)
Apr 25, 2007 8.453 8.490 8.395 8.482 9,988 +0.11(+1.30%)
Apr 24, 2007 8.410 8.461 8.373 8.373 6,074 +0.00(+0.00%)
Apr 23, 2007 8.373 8.395 8.344 8.373 6,523 +0.04(+0.52%)
Apr 20, 2007 8.373 8.373 8.308 8.330 9,549 +0.06(+0.70%)
Apr 19, 2007 8.082 8.293 8.082 8.271 14,539 +0.21(+2.62%)
Apr 18, 2007 8.034 8.067 8.024 8.060 8,539 -0.02(-0.27%)
Apr 17, 2007 8.082 8.082 8.046 8.082 2,060 +0.03(+0.36%)
Apr 16, 2007 8.082 8.082 8.009 8.053 19,670 +0.01(+0.09%)
Apr 13, 2007 8.082 8.082 8.016 8.046 6,082 +0.01(+0.18%)
Apr 12, 2007 8.009 8.089 8.009 8.031 3,068 +0.02(+0.27%)
Apr 11, 2007 8.031 8.060 8.009 8.009 8,680 +0.00(+0.00%)
Apr 10, 2007 8.191 8.191 8.009 8.009 15,181 -0.13(-1.61%)
Apr 09, 2007 8.366 8.402 8.046 8.140 7,651 -0.28(-3.29%)
Apr 05, 2007 8.446 8.497 8.075 8.417 12,687 -0.03(-0.34%)
Apr 04, 2007 8.300 8.446 8.293 8.446 11,866 +0.15(+1.75%)
Apr 03, 2007 8.067 8.300 8.067 8.300 6,743 +0.19(+2.33%)
Apr 02, 2007 8.191 8.198 8.060 8.111 19,594 -0.01(-0.18%)
Mar 30, 2007 8.104 8.213 8.104 8.126 9,347 -0.04(-0.45%)
Mar 29, 2007 8.111 8.228 8.075 8.162 12,038 +0.03(+0.36%)
Mar 28, 2007 8.191 8.191 8.031 8.133 6,747 -0.12(-1.41%)
Mar 27, 2007 8.548 8.548 8.235 8.249 6,670 -0.36(-4.23%)
Mar 26, 2007 8.737 8.752 8.533 8.614 15,379 -0.13(-1.50%)
Mar 23, 2007 8.737 8.745 8.679 8.745 15,677 -0.02(-0.25%)
Mar 22, 2007 8.148 8.788 8.148 8.766 22,583 +0.53(+6.45%)
Mar 21, 2007 8.118 8.235 8.111 8.235 20,797 +0.06(+0.71%)
Mar 20, 2007 8.075 8.177 8.046 8.177 4,585 +0.11(+1.36%)
Mar 19, 2007 8.038 8.228 8.038 8.067 3,639 +0.03(+0.36%)
Mar 16, 2007 8.249 8.264 8.009 8.038 9,174 +0.04(+0.46%)
Mar 15, 2007 7.944 8.162 7.864 8.002 8,020 -0.01(-0.18%)
Mar 14, 2007 8.111 8.220 7.776 8.016 39,279 -0.12(-1.52%)
Mar 13, 2007 8.446 8.475 8.024 8.140 11,031 -0.31(-3.62%)
Mar 12, 2007 8.264 8.446 8.228 8.446 6,239 +0.09(+1.13%)
Mar 09, 2007 8.308 8.439 8.300 8.351 10,128 -0.01(-0.09%)
Mar 08, 2007 8.300 8.410 8.286 8.359 12,597 +0.09(+1.15%)
Mar 07, 2007 7.711 8.264 7.543 8.264 46,881 +0.48(+6.17%)
Mar 06, 2007 7.682 7.791 7.572 7.783 83,634 -0.04(-0.56%)
Mar 05, 2007 7.718 8.038 7.682 7.827 73,372 -0.18(-2.27%)
Mar 02, 2007 8.133 8.155 8.009 8.009 15,326 -0.07(-0.90%)
Mar 01, 2007 8.097 8.097 8.009 8.082 11,793 +0.05(+0.63%)
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%)
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.