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 )

6.600 +0.150 (+2.33%)
Streaming Delayed Price Updated: 3:31 PM 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 (%)
May 30, 2008 5.184 5.199 5.075 5.075 15,972 +0.00(+0.00%)
May 29, 2008 5.046 5.199 5.046 5.075 9,064 -0.04(-0.85%)
May 28, 2008 5.060 5.155 5.039 5.119 20,455 +0.07(+1.44%)
May 27, 2008 5.104 5.250 5.039 5.046 31,978 -0.15(-2.94%)
May 26, 2008 5.279 5.279 5.060 5.199 5,988 +0.00(+0.00%)
May 23, 2008 5.279 5.279 5.060 5.199 5,988 +0.00(+0.00%)
May 22, 2008 5.126 5.221 5.104 5.199 4,806 -0.04(-0.83%)
May 21, 2008 5.133 5.250 5.104 5.242 27,605 -0.04(-0.69%)
May 20, 2008 5.228 5.286 5.097 5.279 11,223 +0.03(+0.55%)
May 19, 2008 5.228 5.322 5.184 5.250 5,628 +0.05(+0.98%)
May 16, 2008 5.221 5.228 5.097 5.199 3,982 -0.03(-0.56%)
May 15, 2008 5.373 5.373 5.089 5.228 27,539 -0.04(-0.83%)
May 14, 2008 4.864 5.490 4.864 5.272 22,249 +0.03(+0.56%)
May 13, 2008 4.966 5.242 4.966 5.242 14,743 +0.19(+3.75%)
May 12, 2008 4.973 5.053 4.973 5.053 1,373 +0.11(+2.21%)
May 09, 2008 5.009 5.009 4.769 4.944 6,043 -0.10(-2.02%)
May 08, 2008 5.017 5.068 4.951 5.046 17,149 +0.05(+1.02%)
May 07, 2008 4.718 5.031 4.660 4.995 35,355 +0.28(+6.03%)
May 06, 2008 4.660 4.718 4.631 4.711 12,086 +0.04(+0.94%)
May 05, 2008 4.689 4.704 4.623 4.667 9,601 -0.03(-0.62%)
May 02, 2008 4.711 4.711 4.580 4.696 13,322 +0.01(+0.31%)
May 01, 2008 4.638 4.689 4.638 4.682 9,064 +0.04(+0.94%)
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%)
Feb 01, 2008 5.279 5.461 5.060 5.060 177,842 -0.27(-5.05%)
Jan 31, 2008 5.359 5.417 5.075 5.330 20,051 -0.08(-1.48%)
Jan 30, 2008 5.424 5.483 5.395 5.410 11,399 -0.02(-0.40%)
Jan 29, 2008 5.432 5.497 5.395 5.432 25,270 +0.02(+0.40%)
Jan 28, 2008 5.432 5.526 5.373 5.410 19,076 -0.05(-0.93%)
Jan 25, 2008 5.373 5.526 5.352 5.461 13,047 +0.09(+1.63%)
Jan 24, 2008 5.242 5.526 5.009 5.373 168,079 +0.13(+2.50%)
Jan 23, 2008 5.206 5.279 4.886 5.242 15,725 +0.20(+4.00%)
Jan 22, 2008 4.973 5.257 4.958 5.041 27,896 -0.03(-0.65%)
Jan 21, 2008 5.242 5.270 5.060 5.073 16,577 +0.00(+0.00%)
Jan 18, 2008 5.242 5.270 5.060 5.073 16,577 -0.15(-2.95%)
Jan 17, 2008 5.308 5.417 5.126 5.228 13,580 -0.20(-3.62%)
Jan 16, 2008 5.381 5.424 5.031 5.424 5,219 +0.33(+6.58%)
Jan 15, 2008 5.039 5.213 4.842 5.089 33,065 -0.01(-0.29%)
Jan 14, 2008 5.293 5.293 4.988 5.104 5,234 +0.10(+2.04%)
Jan 11, 2008 5.315 5.388 4.915 5.002 14,420 -0.39(-7.16%)
Jan 10, 2008 5.344 5.621 5.344 5.388 2,609 +0.09(+1.79%)
Jan 09, 2008 5.541 5.548 5.293 5.293 6,455 -0.24(-4.34%)
Jan 08, 2008 5.745 5.781 5.534 5.534 7,169 -0.23(-3.92%)
Jan 07, 2008 5.490 5.774 5.446 5.759 9,188 +0.20(+3.67%)
Jan 04, 2008 5.490 5.555 5.461 5.555 8,741 -0.12(-2.18%)
Jan 03, 2008 5.628 5.679 5.628 5.679 5,356 +0.07(+1.30%)
Jan 02, 2008 5.279 5.679 5.279 5.606 11,323 +0.34(+6.50%)
Jan 01, 2008 5.009 5.279 4.988 5.264 38,840 +0.00(+0.00%)
Dec 31, 2007 5.009 5.279 4.988 5.264 38,840 +0.29(+5.86%)
Dec 28, 2007 4.951 4.988 4.929 4.973 52,091 +0.02(+0.44%)
Dec 27, 2007 4.951 5.009 4.878 4.951 70,949 -0.06(-1.15%)
Dec 26, 2007 5.002 5.009 4.974 5.009 12,263 +0.06(+1.17%)
Dec 24, 2007 4.988 5.017 4.951 4.951 10,025 -0.02(-0.44%)
Dec 21, 2007 4.998 5.009 4.958 4.973 28,175 +0.01(+0.15%)
Dec 20, 2007 5.024 5.024 4.886 4.966 17,633 -0.05(-1.02%)
Dec 19, 2007 4.973 5.024 4.958 5.017 6,294 +0.07(+1.32%)
Dec 18, 2007 4.944 5.006 4.944 4.951 12,473 -0.09(-1.88%)
Dec 17, 2007 4.951 5.082 4.951 5.046 6,058 +0.09(+1.91%)
Dec 14, 2007 5.104 5.104 4.915 4.951 19,736 -0.18(-3.55%)
Dec 13, 2007 5.140 5.166 5.133 5.133 15,277 -0.02(-0.42%)
Dec 12, 2007 5.272 5.272 5.148 5.155 14,654 -0.14(-2.61%)
Dec 11, 2007 5.388 5.446 5.242 5.293 15,824 -0.12(-2.15%)
Dec 10, 2007 5.359 5.410 5.261 5.410 11,278 +0.07(+1.36%)
Dec 07, 2007 5.191 5.446 5.191 5.337 17,740 +0.09(+1.81%)
Dec 06, 2007 5.330 5.330 5.242 5.242 18,651 -0.08(-1.50%)
Dec 05, 2007 5.352 5.424 5.315 5.322 20,463 -0.01(-0.14%)
Dec 04, 2007 5.403 5.403 5.279 5.330 57,957 -0.02(-0.41%)
Dec 03, 2007 5.388 5.468 5.315 5.352 30,267 -0.01(-0.27%)
Nov 30, 2007 5.483 5.519 5.344 5.366 15,183 -0.08(-1.47%)
Nov 29, 2007 5.454 5.610 5.446 5.446 3,447 -0.03(-0.53%)
Nov 28, 2007 5.315 5.592 5.315 5.475 8,096 +0.16(+3.00%)
Nov 27, 2007 5.468 5.475 5.315 5.316 25,130 -0.12(-2.13%)
Nov 26, 2007 5.665 5.665 5.417 5.432 17,085 -0.21(-3.74%)
Nov 23, 2007 5.497 5.854 5.497 5.643 4,260 +0.13(+2.38%)
Nov 21, 2007 5.759 5.759 5.410 5.512 14,984 -0.29(-5.02%)
Nov 20, 2007 5.454 5.898 5.454 5.803 20,433 +0.27(+4.87%)
Nov 19, 2007 5.832 5.861 5.534 5.534 52,720 -0.33(-5.59%)
Nov 16, 2007 5.883 5.898 5.854 5.861 12,921 +0.04(+0.62%)
Nov 15, 2007 5.869 5.898 5.679 5.825 13,276 -0.04(-0.74%)
Nov 14, 2007 5.752 5.898 5.752 5.869 39,115 +0.10(+1.77%)
Nov 13, 2007 5.825 5.890 5.767 5.767 21,178 -0.07(-1.12%)
Nov 12, 2007 5.519 5.832 5.519 5.832 153,775 +0.29(+5.26%)
Nov 09, 2007 5.534 5.577 5.534 5.541 44,160 +0.01(+0.13%)
Nov 08, 2007 5.606 5.614 5.460 5.534 107,566 -0.07(-1.30%)
Nov 07, 2007 5.679 5.679 5.461 5.606 52,523 -0.12(-2.04%)
Nov 06, 2007 5.975 5.975 5.672 5.723 94,157 -0.25(-4.15%)
Nov 05, 2007 6.131 6.131 5.837 5.970 13,684 -0.15(-2.50%)
Nov 02, 2007 6.080 6.123 5.970 6.123 82,604 -0.03(-0.47%)
Nov 01, 2007 6.065 6.174 6.065 6.153 21,047 +0.12(+1.93%)
Oct 31, 2007 6.138 6.138 6.021 6.036 9,288 +0.01(+0.12%)
Oct 30, 2007 6.007 6.058 6.007 6.029 15,843 +0.06(+0.98%)
Oct 29, 2007 6.145 6.145 5.970 5.970 60,272 -0.11(-1.80%)
Oct 26, 2007 6.189 6.233 6.051 6.080 10,135 -0.08(-1.30%)
Oct 25, 2007 6.356 6.364 6.138 6.160 25,718 -0.17(-2.74%)
Oct 24, 2007 6.313 6.501 6.313 6.334 9,598 -0.01(-0.13%)
Oct 23, 2007 6.356 6.364 6.269 6.342 10,005 +0.01(+0.12%)
Oct 22, 2007 6.553 6.597 6.276 6.335 11,124 -0.21(-3.23%)
Oct 19, 2007 6.553 6.553 6.415 6.546 8,950 +0.03(+0.45%)
Oct 18, 2007 6.553 6.597 6.517 6.517 17,208 -0.04(-0.56%)
Oct 17, 2007 6.611 6.648 6.553 6.553 13,596 -0.06(-0.88%)
Oct 16, 2007 6.640 6.713 6.444 6.611 46,021 -0.05(-0.76%)
Oct 15, 2007 6.694 6.720 6.655 6.662 12,141 -0.04(-0.54%)
Oct 12, 2007 6.699 6.735 6.669 6.699 7,073 +0.03(+0.44%)
Oct 11, 2007 6.699 6.699 6.611 6.669 4,944 -0.03(-0.43%)
Oct 10, 2007 6.602 6.720 6.589 6.699 19,168 +0.12(+1.88%)
Oct 09, 2007 6.684 6.699 6.436 6.575 35,553 -0.12(-1.85%)
Oct 08, 2007 6.589 6.735 6.517 6.699 13,747 -0.07(-0.97%)
Oct 05, 2007 6.678 6.801 6.640 6.764 17,767 +0.17(+2.65%)
Oct 04, 2007 6.699 6.699 6.538 6.589 62,813 -0.13(-1.95%)
Oct 03, 2007 6.786 6.786 6.633 6.720 13,991 -0.07(-1.07%)
Oct 02, 2007 6.874 6.910 6.669 6.793 34,472 -0.10(-1.48%)
Oct 01, 2007 6.664 6.910 6.664 6.895 29,652 +0.18(+2.71%)
Sep 28, 2007 6.378 6.735 6.342 6.713 60,640 +0.07(+1.10%)
Sep 27, 2007 6.480 6.742 6.400 6.640 14,901 +0.16(+2.47%)
Sep 26, 2007 6.589 6.735 6.327 6.480 32,397 -0.02(-0.34%)
Sep 25, 2007 6.735 6.735 6.160 6.502 103,913 -0.23(-3.46%)
Sep 24, 2007 6.822 6.924 6.626 6.735 27,055 -0.01(-0.09%)
Sep 21, 2007 6.771 6.771 6.741 6.741 3,158 -0.03(-0.45%)
Sep 20, 2007 6.728 6.873 6.713 6.771 25,468 +0.02(+0.32%)
Sep 19, 2007 6.750 6.801 6.691 6.750 11,124 +0.01(+0.22%)
Sep 18, 2007 6.538 6.735 6.538 6.735 28,601 +0.23(+3.58%)
Sep 17, 2007 6.575 6.582 6.487 6.502 4,909 -0.06(-0.89%)
Sep 14, 2007 6.458 6.646 6.458 6.560 7,361 +0.01(+0.11%)
Sep 13, 2007 6.407 6.553 6.407 6.553 7,562 +0.07(+1.12%)
Sep 12, 2007 6.524 6.524 6.386 6.480 11,544 -0.05(-0.78%)
Sep 11, 2007 6.662 6.728 6.524 6.531 18,660 -0.12(-1.75%)
Sep 10, 2007 6.881 6.881 6.531 6.648 8,042 -0.31(-4.50%)
Sep 07, 2007 6.983 7.034 6.917 6.961 8,927 -0.02(-0.31%)
Sep 06, 2007 7.077 7.077 6.983 6.983 19,236 -0.01(-0.10%)
Sep 05, 2007 6.975 7.070 6.939 6.990 21,039 +0.07(+1.05%)
Sep 04, 2007 6.808 7.186 6.808 6.917 7,431 +0.04(+0.64%)
Aug 31, 2007 6.837 6.939 6.837 6.873 8,789 +0.17(+2.50%)
Aug 30, 2007 6.553 6.749 6.553 6.706 12,502 +0.20(+3.02%)
Aug 29, 2007 6.487 6.553 6.458 6.509 2,884 +0.01(+0.22%)
Aug 28, 2007 6.728 6.735 6.378 6.495 11,382 -0.24(-3.57%)
Aug 27, 2007 6.174 6.801 6.174 6.735 14,533 +0.50(+8.06%)
Aug 24, 2007 6.247 6.247 6.196 6.233 2,472 +0.02(+0.35%)
Aug 23, 2007 6.102 6.393 5.825 6.211 65,944 +0.17(+2.90%)
Aug 22, 2007 5.970 6.094 5.970 6.036 73,052 -0.01(-0.24%)
Aug 21, 2007 6.189 6.233 5.927 6.051 73,832 -0.08(-1.31%)
Aug 20, 2007 6.313 6.364 6.123 6.131 15,608 -0.14(-2.21%)
Aug 17, 2007 6.415 6.444 6.189 6.269 18,726 -0.14(-2.16%)
Aug 16, 2007 6.269 6.407 6.269 6.407 4,944 +0.00(+0.00%)
Aug 15, 2007 6.407 6.487 6.225 6.407 54,515 -0.01(-0.11%)
Aug 14, 2007 6.225 6.502 6.225 6.415 13,940 +0.17(+2.68%)
Aug 13, 2007 6.393 6.466 6.240 6.247 12,741 -0.09(-1.38%)
Aug 10, 2007 6.531 6.531 6.138 6.335 54,401 -0.18(-2.79%)
Aug 09, 2007 6.553 6.699 6.335 6.517 52,382 -0.04(-0.56%)
Aug 08, 2007 6.546 6.633 6.415 6.553 206,870 +0.07(+1.12%)
Aug 07, 2007 6.524 6.677 6.225 6.480 74,473 +0.00(+0.00%)
Aug 06, 2007 6.480 6.538 6.444 6.480 161,993 +0.11(+1.71%)
Aug 03, 2007 6.371 6.560 6.276 6.371 229,026 -0.17(-2.56%)
Aug 02, 2007 6.786 6.881 6.487 6.538 138,645 -0.25(-3.65%)
Aug 01, 2007 6.953 6.968 6.750 6.786 107,114 -0.20(-2.92%)
Jul 31, 2007 7.106 7.216 6.990 6.990 16,041 -0.11(-1.54%)
Jul 30, 2007 7.208 7.358 6.786 7.099 117,769 -0.09(-1.22%)
Jul 27, 2007 7.201 7.288 7.070 7.186 39,867 -0.10(-1.40%)
Jul 26, 2007 7.208 7.339 6.910 7.288 76,031 +0.02(+0.30%)
Jul 25, 2007 7.463 7.463 7.135 7.267 29,904 -0.14(-1.87%)
Jul 24, 2007 7.463 7.514 7.325 7.405 54,707 -0.12(-1.64%)
Jul 23, 2007 7.682 7.696 7.405 7.529 45,630 -0.12(-1.52%)
Jul 20, 2007 7.754 7.849 7.572 7.645 21,689 -0.07(-0.90%)
Jul 19, 2007 7.798 7.915 7.572 7.715 78,773 -0.11(-1.44%)
Jul 18, 2007 7.827 7.864 7.798 7.827 21,840 -0.03(-0.37%)
Jul 17, 2007 7.885 7.885 7.827 7.856 6,894 +0.01(+0.19%)
Jul 16, 2007 7.864 7.922 7.827 7.842 29,350 -0.06(-0.74%)
Jul 13, 2007 7.900 7.936 7.878 7.900 6,317 -0.02(-0.28%)
Jul 12, 2007 7.827 7.980 7.827 7.922 14,372 +0.07(+0.93%)
Jul 11, 2007 7.791 7.951 7.791 7.849 30,165 -0.02(-0.28%)
Jul 10, 2007 7.874 7.907 7.856 7.871 9,582 -0.01(-0.09%)
Jul 09, 2007 7.871 7.900 7.842 7.878 11,663 +0.01(+0.09%)
Jul 06, 2007 7.820 7.872 7.813 7.871 5,497 -0.03(-0.37%)
Jul 05, 2007 7.856 7.900 7.827 7.900 9,195 +0.04(+0.46%)
Jul 03, 2007 7.871 7.903 7.842 7.864 14,313 -0.15(-1.82%)
Jul 02, 2007 7.827 8.009 7.827 8.009 10,964 +0.18(+2.33%)
Jun 29, 2007 7.827 7.849 7.813 7.827 13,301 -0.00(-0.05%)
Jun 28, 2007 7.878 7.878 7.827 7.831 13,826 -0.05(-0.59%)
Jun 27, 2007 7.834 7.951 7.827 7.878 4,703 +0.03(+0.37%)
Jun 26, 2007 8.031 8.031 7.849 7.849 31,743 -0.16(-2.00%)
Jun 25, 2007 8.031 8.060 8.002 8.009 13,528 -0.02(-0.27%)
Jun 22, 2007 7.944 8.046 7.944 8.031 24,887 +0.07(+0.82%)
Jun 21, 2007 8.002 8.009 7.936 7.966 15,293 -0.04(-0.55%)
Jun 20, 2007 8.009 8.067 7.951 8.009 51,640 +0.00(+0.00%)
Jun 19, 2007 8.024 8.024 7.987 8.009 41,065 -0.01(-0.09%)
Jun 18, 2007 8.038 8.038 7.973 8.016 17,442 -0.01(-0.18%)
Jun 15, 2007 8.024 8.046 8.009 8.031 29,116 +0.01(+0.18%)
Jun 14, 2007 8.016 8.024 7.958 8.016 11,262 +0.01(+0.09%)
Jun 13, 2007 8.024 8.024 7.951 8.009 50,953 +0.00(+0.00%)
Jun 12, 2007 8.053 8.060 8.009 8.009 6,867 -0.08(-0.99%)
Jun 11, 2007 8.067 8.097 7.987 8.089 74,749 +0.04(+0.45%)
Jun 08, 2007 8.046 8.067 8.046 8.053 8,927 +0.00(+0.00%)
Jun 07, 2007 8.089 8.118 8.024 8.053 9,449 +0.01(+0.09%)
Jun 06, 2007 8.046 8.060 8.046 8.046 21,579 -0.01(-0.18%)
Jun 05, 2007 8.046 8.082 8.046 8.060 35,236 +0.04(+0.54%)
Jun 04, 2007 8.009 8.118 8.009 8.016 7,353 -0.07(-0.81%)
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.