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 (%)
May 31, 2002 1.735 1.777 1.709 1.744 12,154 -0.16(-8.49%)
May 28, 2002 1.825 1.925 1.812 1.906 10,300 +0.11(+6.13%)
May 27, 2002 1.765 1.796 1.699 1.796 10,712 +0.00(+0.00%)
May 24, 2002 1.765 1.796 1.699 1.796 10,712 -0.03(-1.77%)
May 23, 2002 1.861 1.861 1.783 1.828 2,472 +0.05(+2.54%)
May 22, 2002 1.925 1.925 1.783 1.783 8,858 -0.14(-7.39%)
May 21, 2002 1.909 1.948 1.909 1.925 17,305 +0.05(+2.85%)
May 20, 2002 1.909 1.948 1.783 1.872 14,008 -0.10(-5.01%)
May 17, 2002 1.812 2.023 1.812 1.971 105,272 +0.18(+9.93%)
May 16, 2002 1.550 1.861 1.521 1.793 78,285 +0.29(+19.14%)
May 15, 2002 1.469 1.505 1.469 1.505 8,034 +0.05(+3.33%)
May 14, 2002 1.391 1.456 1.391 1.456 14,626 +0.00(+0.00%)
May 13, 2002 1.456 1.456 1.456 1.456 3,914 +0.00(+0.00%)
May 10, 2002 1.456 1.456 1.456 1.456 206 +0.08(+5.63%)
May 09, 2002 1.395 1.395 1.314 1.379 8,858 -0.11(-7.39%)
May 08, 2002 1.459 1.521 1.459 1.489 9,682 +0.03(+2.22%)
May 07, 2002 1.466 1.505 1.456 1.456 9,888 -0.01(-0.66%)
May 06, 2002 1.466 1.466 1.466 1.466 412 +0.09(+6.59%)
May 03, 2002 1.375 1.375 1.375 1.375 1,030 -0.05(-3.41%)
May 02, 2002 1.456 1.456 1.424 1.424 4,326 -0.03(-2.22%)
May 01, 2002 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Apr 30, 2002 1.388 1.489 1.388 1.456 10,918 +0.08(+5.88%)
Apr 29, 2002 1.489 1.489 1.375 1.375 2,266 -0.06(-4.50%)
Apr 26, 2002 1.391 1.472 1.391 1.440 16,069 +0.05(+3.49%)
Apr 25, 2002 1.391 1.391 1.391 1.391 1,442 +0.05(+3.61%)
Apr 24, 2002 1.375 1.375 1.343 1.343 2,266 +0.00(+0.24%)
Apr 23, 2002 1.340 1.340 1.340 1.340 1,030 +0.00(+0.00%)
Apr 22, 2002 1.333 1.340 1.333 1.340 5,356 +0.00(+0.00%)
Apr 19, 2002 1.340 1.340 1.340 1.340 4,532 +0.00(+0.00%)
Apr 18, 2002 1.340 1.340 1.340 1.340 206 +0.00(+0.00%)
Apr 17, 2002 1.346 1.346 1.327 1.340 3,296 -0.04(-2.59%)
Apr 16, 2002 1.294 1.375 1.294 1.375 5,356 +0.00(+0.00%)
Apr 15, 2002 1.343 1.375 1.343 1.375 2,472 +0.08(+6.25%)
Apr 12, 2002 1.278 1.294 1.262 1.294 23,073 +0.02(+1.27%)
Apr 11, 2002 1.275 1.278 1.275 1.278 3,090 +0.00(+0.00%)
Apr 10, 2002 1.335 1.335 1.278 1.278 17,305 -0.06(-4.82%)
Apr 09, 2002 1.343 1.343 1.343 1.343 2,060 +0.00(+0.24%)
Apr 08, 2002 1.311 1.340 1.294 1.340 15,657 +0.01(+0.98%)
Apr 05, 2002 1.430 1.430 1.327 1.327 14,008 -0.10(-7.24%)
Apr 04, 2002 1.456 1.456 1.430 1.430 412 -0.03(-1.78%)
Apr 03, 2002 1.430 1.502 1.430 1.456 9,888 +0.00(+0.00%)
Apr 02, 2002 1.427 1.456 1.427 1.456 1,236 +0.03(+2.04%)
Apr 01, 2002 1.456 1.456 1.427 1.427 3,502 -0.03(-2.00%)
Mar 29, 2002 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Mar 28, 2002 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Mar 27, 2002 1.459 1.459 1.456 1.456 21,631 +0.00(+0.00%)
Mar 26, 2002 1.456 1.485 1.456 1.456 12,772 +0.06(+4.41%)
Mar 25, 2002 1.453 1.456 1.362 1.395 9,682 -0.06(-4.22%)
Mar 22, 2002 1.385 1.489 1.385 1.456 40,584 +0.07(+5.39%)
Mar 21, 2002 1.362 1.382 1.362 1.382 4,120 +0.00(+0.00%)
Mar 20, 2002 1.343 1.382 1.293 1.382 22,661 +0.06(+4.15%)
Mar 19, 2002 1.327 1.327 1.327 1.327 824 +0.00(+0.00%)
Mar 18, 2002 1.327 1.327 1.327 1.327 3,090 +0.00(+0.24%)
Mar 15, 2002 1.324 1.324 1.324 1.324 1,030 +0.00(+0.00%)
Mar 14, 2002 1.311 1.324 1.278 1.324 11,536 +0.04(+3.02%)
Mar 13, 2002 1.285 1.294 1.285 1.285 6,798 -0.01(-0.50%)
Mar 12, 2002 1.288 1.291 1.288 1.291 17,511 +0.00(+0.25%)
Mar 11, 2002 1.250 1.288 1.250 1.288 16,275 +0.04(+3.38%)
Mar 08, 2002 1.220 1.246 1.220 1.246 824 +0.03(+2.39%)
Mar 07, 2002 1.217 1.217 1.217 1.217 2,060 +0.00(+0.00%)
Mar 06, 2002 1.230 1.262 1.197 1.217 36,258 -0.03(-2.34%)
Mar 05, 2002 1.230 1.246 1.207 1.246 13,596 +0.03(+2.39%)
Mar 04, 2002 1.246 1.246 1.217 1.217 7,622 -0.03(-2.34%)
Mar 01, 2002 1.246 1.246 1.246 1.246 412 +0.02(+1.85%)
Feb 28, 2002 1.262 1.262 1.223 1.223 3,914 -0.01(-0.53%)
Feb 27, 2002 1.259 1.288 1.220 1.230 4,944 -0.03(-2.56%)
Feb 26, 2002 1.262 1.262 1.262 1.262 3,090 +0.03(+2.63%)
Feb 25, 2002 1.291 1.291 1.217 1.230 11,742 -0.01(-0.78%)
Feb 22, 2002 1.239 1.239 1.230 1.239 12,566 +0.00(+0.00%)
Feb 21, 2002 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Feb 20, 2002 1.246 1.246 1.214 1.239 11,330 +0.02(+1.86%)
Feb 19, 2002 1.236 1.246 1.217 1.217 15,038 -0.02(-1.57%)
Feb 18, 2002 1.278 1.278 1.236 1.236 412 +0.00(+0.00%)
Feb 15, 2002 1.278 1.278 1.236 1.236 412 -0.03(-2.05%)
Feb 14, 2002 1.272 1.272 1.262 1.262 8,034 -0.02(-1.27%)
Feb 13, 2002 1.278 1.278 1.278 1.278 0 +0.00(+0.00%)
Feb 12, 2002 1.278 1.278 1.262 1.278 6,180 -0.02(-1.25%)
Feb 11, 2002 1.298 1.298 1.285 1.294 12,772 -0.02(-1.23%)
Feb 08, 2002 1.311 1.311 1.311 1.311 1,236 -0.02(-1.22%)
Feb 07, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Feb 06, 2002 1.302 1.327 1.302 1.327 4,326 +0.03(+2.50%)
Feb 05, 2002 1.330 1.330 1.278 1.294 14,008 -0.06(-4.76%)
Feb 04, 2002 1.375 1.388 1.356 1.359 14,626 +0.06(+4.74%)
Feb 01, 2002 1.330 1.333 1.294 1.298 20,395 -0.03(-2.19%)
Jan 31, 2002 1.327 1.327 1.311 1.327 9,270 -0.03(-2.15%)
Jan 30, 2002 1.343 1.356 1.330 1.356 4,738 -0.02(-1.41%)
Jan 29, 2002 1.375 1.375 1.375 1.375 3,502 -0.01(-0.47%)
Jan 28, 2002 1.382 1.388 1.375 1.382 23,485 +0.02(+1.67%)
Jan 25, 2002 1.311 1.372 1.311 1.359 10,094 +0.03(+1.94%)
Jan 24, 2002 1.333 1.333 1.333 1.333 3,296 -0.04(-2.60%)
Jan 23, 2002 1.391 1.391 1.294 1.369 3,914 -0.02(-1.63%)
Jan 22, 2002 1.375 1.456 1.375 1.391 9,682 +0.04(+2.87%)
Jan 21, 2002 1.304 1.375 1.304 1.353 11,536 +0.00(+0.00%)
Jan 18, 2002 1.304 1.375 1.304 1.353 11,536 +0.05(+3.47%)
Jan 17, 2002 1.288 1.320 1.288 1.307 8,240 +0.05(+3.59%)
Jan 16, 2002 1.262 1.294 1.243 1.262 21,631 +0.00(+0.00%)
Jan 15, 2002 1.243 1.262 1.243 1.262 16,069 +0.04(+2.90%)
Jan 14, 2002 1.226 1.226 1.197 1.226 5,768 +0.03(+2.43%)
Jan 11, 2002 1.201 1.230 1.197 1.197 12,360 +0.02(+1.37%)
Jan 10, 2002 1.181 1.181 1.181 1.181 8,240 -0.05(-3.95%)
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.