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 (%)
Apr 30, 2008 4.543 4.704 4.507 4.638 14,213 +0.04(+0.95%)
Apr 29, 2008 4.682 4.682 4.514 4.594 24,245 -0.02(-0.47%)
Apr 28, 2008 4.514 4.616 4.514 4.616 7,883 +0.17(+3.93%)
Apr 25, 2008 4.485 4.558 4.441 4.441 4,394 +0.04(+0.83%)
Apr 24, 2008 4.696 4.696 4.369 4.405 182,071 -0.19(-4.12%)
Apr 23, 2008 4.616 4.682 4.449 4.594 8,972 +0.15(+3.44%)
Apr 22, 2008 4.573 4.587 4.441 4.441 4,257 -0.06(-1.29%)
Apr 21, 2008 4.449 4.500 4.289 4.500 89,121 +0.00(+0.00%)
Apr 18, 2008 4.441 4.565 4.441 4.500 8,147 +0.06(+1.31%)
Apr 17, 2008 4.449 4.602 4.398 4.441 21,054 -0.01(-0.16%)
Apr 16, 2008 4.376 4.645 4.376 4.449 12,520 -0.01(-0.16%)
Apr 15, 2008 4.441 4.725 4.441 4.456 13,062 +0.00(+0.00%)
Apr 14, 2008 4.427 4.711 4.427 4.456 21,098 +0.01(+0.33%)
Apr 11, 2008 4.573 4.704 4.376 4.441 13,541 +0.04(+0.99%)
Apr 10, 2008 4.369 4.449 4.369 4.398 46,394 +0.01(+0.33%)
Apr 09, 2008 4.398 4.434 4.369 4.383 42,871 -0.06(-1.31%)
Apr 08, 2008 4.383 4.500 4.383 4.441 29,238 +0.01(+0.33%)
Apr 07, 2008 4.485 4.514 4.376 4.427 24,343 -0.06(-1.30%)
Apr 04, 2008 4.514 4.580 4.485 4.485 6,716 +0.00(+0.00%)
Apr 03, 2008 4.551 4.580 4.376 4.485 13,548 -0.10(-2.22%)
Apr 02, 2008 4.471 4.653 4.441 4.587 7,416 +0.18(+4.13%)
Apr 01, 2008 4.456 4.543 4.405 4.405 168,293 -0.09(-1.94%)
Mar 31, 2008 4.609 4.915 4.405 4.492 20,076 -0.09(-2.06%)
Mar 28, 2008 4.602 4.704 4.471 4.587 21,461 -0.12(-2.63%)
Mar 27, 2008 4.565 4.711 4.565 4.711 11,069 +0.31(+6.94%)
Mar 26, 2008 4.733 4.762 4.405 4.405 44,291 -0.33(-6.92%)
Mar 25, 2008 4.587 4.733 4.580 4.733 10,506 +0.28(+6.21%)
Mar 24, 2008 4.449 4.842 4.427 4.456 26,180 -0.05(-1.13%)
Mar 21, 2008 4.479 4.653 4.478 4.507 28,703 +0.00(+0.00%)
Mar 20, 2008 4.479 4.653 4.478 4.507 28,703 +0.02(+0.49%)
Mar 19, 2008 4.638 5.031 4.369 4.485 41,441 -0.14(-2.99%)
Mar 18, 2008 4.420 4.988 4.354 4.623 21,750 +0.29(+6.72%)
Mar 17, 2008 4.471 4.514 4.267 4.332 36,206 -0.26(-5.71%)
Mar 14, 2008 4.631 4.631 4.449 4.594 28,616 -0.09(-2.02%)
Mar 13, 2008 4.427 4.966 4.427 4.689 32,485 -0.01(-0.16%)
Mar 12, 2008 4.740 5.002 4.696 4.696 41,743 +0.01(+0.31%)
Mar 11, 2008 5.053 5.053 4.623 4.682 28,567 -0.09(-1.83%)
Mar 10, 2008 5.046 5.046 4.769 4.769 31,201 -0.10(-2.09%)
Mar 07, 2008 4.827 4.886 4.806 4.871 12,566 +0.01(+0.15%)
Mar 06, 2008 5.111 5.111 4.835 4.864 14,045 -0.23(-4.43%)
Mar 05, 2008 5.104 5.162 5.060 5.089 19,296 -0.03(-0.57%)
Mar 04, 2008 5.199 5.199 5.089 5.119 25,133 -0.12(-2.23%)
Mar 03, 2008 5.315 5.315 5.206 5.235 15,273 -0.10(-1.91%)
Feb 29, 2008 5.315 5.366 5.213 5.337 9,201 +0.06(+1.10%)
Feb 28, 2008 5.315 5.388 5.279 5.279 14,345 -0.09(-1.76%)
Feb 27, 2008 5.322 5.373 5.322 5.373 5,493 +0.06(+1.10%)
Feb 26, 2008 5.388 5.388 5.308 5.315 10,438 -0.07(-1.35%)
Feb 25, 2008 5.359 5.410 5.315 5.388 10,646 +0.01(+0.27%)
Feb 22, 2008 5.366 5.403 5.337 5.373 4,951 -0.05(-0.91%)
Feb 21, 2008 5.497 5.512 5.264 5.423 37,056 +0.16(+3.01%)
Feb 20, 2008 5.242 5.272 5.199 5.264 24,034 +0.07(+1.40%)
Feb 19, 2008 5.177 5.272 5.111 5.191 19,628 +0.13(+2.59%)
Feb 18, 2008 5.140 5.279 5.060 5.060 52,648 +0.00(+0.00%)
Feb 15, 2008 5.140 5.279 5.060 5.060 52,648 -0.08(-1.56%)
Feb 14, 2008 5.148 5.228 5.140 5.140 9,064 +0.00(+0.00%)
Feb 13, 2008 5.133 5.213 5.133 5.140 3,021 -0.03(-0.56%)
Feb 12, 2008 5.199 5.271 5.119 5.170 5,098 -0.01(-0.14%)
Feb 11, 2008 5.162 5.366 5.097 5.177 66,774 +0.15(+2.89%)
Feb 08, 2008 5.126 5.272 5.031 5.031 34,444 -0.07(-1.43%)
Feb 07, 2008 5.155 5.155 4.820 5.104 44,895 -0.04(-0.85%)
Feb 06, 2008 5.104 5.257 5.104 5.148 10,987 +0.02(+0.43%)
Feb 05, 2008 5.242 5.308 5.126 5.126 26,685 -0.15(-2.90%)
Feb 04, 2008 5.279 5.424 5.170 5.279 14,695 +0.22(+4.32%)
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.