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 08, 2023 4.700 4.700 4.450 4.450 3,760 -0.06(-1.33%)
May 05, 2023 4.840 4.840 4.370 4.510 5,335 +0.03(+0.67%)
May 04, 2023 4.600 4.600 4.450 4.480 10,709 -0.07(-1.54%)
May 03, 2023 4.730 4.750 4.550 4.550 4,087 -0.05(-1.09%)
May 02, 2023 4.750 4.960 4.600 4.600 4,386 -0.15(-3.16%)
May 01, 2023 5.377 5.377 4.720 4.750 22,626 -0.33(-6.50%)
Apr 28, 2023 5.080 5.080 5.080 5.080 454 -0.01(-0.20%)
Apr 27, 2023 5.000 5.470 4.920 5.090 1,281 +0.25(+5.17%)
Apr 26, 2023 4.800 4.995 4.800 4.840 3,025 -0.14(-2.81%)
Apr 25, 2023 4.960 4.990 4.960 4.980 1,626 -0.14(-2.73%)
Apr 24, 2023 4.950 5.120 4.950 5.120 1,162 +0.18(+3.64%)
Apr 21, 2023 4.960 5.010 4.921 4.940 4,979 -0.06(-1.20%)
Apr 20, 2023 5.000 5.157 5.000 5.000 11,710 +0.00(+0.00%)
Apr 19, 2023 5.050 5.132 4.970 5.000 13,016 -0.15(-2.91%)
Apr 18, 2023 4.990 5.210 4.951 5.150 18,894 +0.10(+1.98%)
Apr 17, 2023 5.000 5.200 4.950 5.050 7,493 +0.05(+1.00%)
Apr 14, 2023 5.130 5.150 5.000 5.000 19,028 -0.25(-4.76%)
Apr 13, 2023 5.220 5.300 5.040 5.250 3,336 +0.10(+1.94%)
Apr 12, 2023 5.440 5.480 5.114 5.150 9,642 -0.25(-4.63%)
Apr 11, 2023 5.690 5.690 5.370 5.400 5,202 -0.26(-4.59%)
Apr 06, 2023 5.660 542 -0.03(-0.60%)
Apr 05, 2023 5.410 5.838 5.400 5.694 9,197 +0.13(+2.41%)
Apr 04, 2023 5.830 5.830 5.350 5.560 5,443 -0.21(-3.64%)
Apr 03, 2023 6.410 6.410 5.770 5.770 3,361 -0.38(-6.13%)
Mar 31, 2023 6.147 6.147 6.147 6.147 284 +0.30(+5.08%)
Mar 30, 2023 5.850 5.850 5.850 5.850 763 -0.08(-1.35%)
Mar 29, 2023 5.760 5.950 5.600 5.930 9,958 +0.26(+4.59%)
Mar 28, 2023 5.790 5.946 5.595 5.670 24,380 -0.19(-3.24%)
Mar 27, 2023 5.500 5.951 5.429 5.860 24,356 +0.49(+9.12%)
Mar 24, 2023 5.150 5.430 5.090 5.370 6,483 +0.16(+3.07%)
Mar 23, 2023 5.400 5.565 5.150 5.210 29,629 +0.05(+0.97%)
Mar 22, 2023 5.450 5.575 5.060 5.160 10,705 -0.44(-7.86%)
Mar 21, 2023 5.660 5.660 5.600 5.600 4,380 +0.12(+2.28%)
Mar 20, 2023 5.220 5.715 5.220 5.475 5,320 +0.11(+2.15%)
Mar 17, 2023 5.790 5.897 5.330 5.360 12,591 -0.47(-8.06%)
Mar 15, 2023 5.830 354 -0.08(-1.35%)
Mar 14, 2023 5.970 6.800 5.870 5.910 24,022 +0.07(+1.20%)
Mar 13, 2023 5.550 5.980 5.442 5.840 9,309 +0.15(+2.64%)
Mar 10, 2023 5.930 5.950 5.600 5.690 5,795 -0.45(-7.33%)
Mar 09, 2023 6.140 6.140 6.140 6.140 1,127 -0.03(-0.41%)
Mar 08, 2023 5.950 6.165 5.690 6.165 10,660 +0.12(+1.90%)
Mar 07, 2023 5.990 6.420 5.880 6.050 29,469 +0.06(+1.00%)
Mar 06, 2023 6.200 6.200 5.990 5.990 4,145 -0.22(-3.54%)
Mar 03, 2023 6.400 6.400 6.160 6.210 6,080 +0.01(+0.16%)
Mar 02, 2023 6.420 6.420 6.200 6.200 1,749 -0.17(-2.67%)
Mar 01, 2023 6.350 6.450 6.350 6.370 3,788 +0.04(+0.63%)
Feb 28, 2023 6.320 6.360 6.320 6.330 3,918 -0.17(-2.62%)
Feb 27, 2023 6.990 6.992 6.300 6.500 2,122 +0.30(+4.84%)
Feb 24, 2023 6.390 6.510 6.150 6.200 12,820 -0.19(-2.97%)
Feb 23, 2023 6.215 6.518 6.100 6.390 21,359 +0.33(+5.45%)
Feb 22, 2023 6.600 6.700 6.060 6.060 8,191 -0.45(-6.91%)
Feb 21, 2023 6.620 6.710 6.500 6.510 3,922 -0.15(-2.25%)
Feb 17, 2023 6.950 7.010 6.620 6.660 6,139 -0.28(-4.03%)
Feb 16, 2023 7.100 7.100 6.940 6.940 10,208 -0.35(-4.80%)
Feb 15, 2023 7.370 7.370 7.010 7.290 15,014 -0.11(-1.49%)
Feb 14, 2023 7.180 7.537 7.180 7.400 3,326 -0.20(-2.63%)
Feb 13, 2023 7.810 7.935 7.500 7.600 9,709 -0.10(-1.30%)
Feb 10, 2023 7.603 7.700 7.603 7.700 4,618 -0.05(-0.65%)
Feb 09, 2023 7.840 8.000 7.690 7.750 16,070 -0.05(-0.64%)
Feb 08, 2023 8.350 8.567 7.790 7.800 19,701 -0.75(-8.77%)
Feb 07, 2023 7.530 8.550 6.900 8.550 23,930 +1.28(+17.53%)
Feb 06, 2023 6.920 7.450 6.850 7.275 15,708 +0.36(+5.13%)
Feb 03, 2023 6.360 7.250 6.360 6.920 5,520 +0.71(+11.43%)
Feb 02, 2023 6.280 6.350 6.210 6.210 965 -0.05(-0.80%)
Feb 01, 2023 6.400 6.400 6.180 6.260 3,875 -0.24(-3.69%)
Jan 30, 2023 6.500 402 +0.29(+4.67%)
Jan 27, 2023 6.200 6.210 6.200 6.210 576 -0.19(-2.97%)
Jan 26, 2023 7.030 7.030 6.350 6.400 2,999 +0.15(+2.40%)
Jan 25, 2023 6.210 6.250 6.210 6.250 959 +0.05(+0.81%)
Jan 24, 2023 6.200 6.200 6.200 6.200 591 +0.07(+1.19%)
Jan 23, 2023 6.060 6.310 6.060 6.127 1,857 -0.01(-0.21%)
Jan 19, 2023 6.140 437 -0.23(-3.61%)
Jan 18, 2023 6.070 6.400 6.070 6.370 1,519 +0.14(+2.25%)
Jan 17, 2023 6.040 6.440 6.040 6.230 16,154 -0.10(-1.58%)
Jan 13, 2023 6.442 6.442 6.260 6.330 5,407 +0.42(+7.11%)
Jan 12, 2023 5.910 5.910 5.910 5.910 746 -0.42(-6.71%)
Jan 11, 2023 6.120 6.335 6.120 6.335 694 +0.21(+3.51%)
Jan 10, 2023 6.120 6.120 6.120 6.120 365 -0.22(-3.47%)
Jan 09, 2023 6.125 6.340 6.125 6.340 1,799 +0.24(+3.93%)
Jan 06, 2023 6.110 6.110 6.100 6.100 299 +0.00(+0.00%)
Jan 04, 2023 6.100 229 +0.07(+1.16%)
Jan 03, 2023 6.100 6.100 6.030 6.030 350 -0.27(-4.29%)
Dec 30, 2022 6.610 6.610 6.300 6.300 1,215 -0.02(-0.24%)
Dec 29, 2022 6.315 6.315 6.315 6.315 531 +0.21(+3.36%)
Dec 28, 2022 6.020 6.220 5.800 6.110 7,533 -0.10(-1.61%)
Dec 27, 2022 6.120 6.210 6.050 6.210 1,292 +0.19(+3.16%)
Dec 23, 2022 6.000 6.060 5.930 6.020 3,837 -0.01(-0.17%)
Dec 22, 2022 5.760 6.360 5.760 6.030 7,427 -0.24(-3.83%)
Dec 21, 2022 6.270 6.270 6.270 6.270 1,153 +0.02(+0.32%)
Dec 20, 2022 6.050 6.450 6.050 6.250 3,255 +0.20(+3.31%)
Dec 19, 2022 6.200 6.300 5.980 6.050 9,336 -0.31(-4.87%)
Dec 16, 2022 6.490 6.540 6.210 6.360 6,252 -0.18(-2.75%)
Dec 15, 2022 6.100 6.550 6.100 6.540 7,450 +0.24(+3.81%)
Dec 14, 2022 6.350 6.350 6.270 6.300 2,306 -0.14(-2.17%)
Dec 13, 2022 6.440 6.440 6.440 6.440 423 -0.19(-2.87%)
Dec 12, 2022 6.360 6.630 6.360 6.630 934 -0.03(-0.45%)
Dec 09, 2022 6.320 6.660 6.320 6.660 2,384 +0.35(+5.55%)
Dec 08, 2022 6.450 6.500 6.310 6.310 746 -0.12(-1.87%)
Dec 07, 2022 6.430 6.430 6.430 6.430 711 -0.23(-3.45%)
Dec 06, 2022 6.430 6.700 6.430 6.660 1,001 +0.11(+1.68%)
Dec 05, 2022 6.460 6.551 6.400 6.550 1,994 -0.13(-1.95%)
Dec 02, 2022 6.450 6.680 6.450 6.680 813 +0.16(+2.49%)
Dec 01, 2022 6.480 6.518 6.480 6.518 696 -0.34(-4.91%)
Nov 30, 2022 6.530 6.854 6.430 6.854 2,264 +0.32(+4.96%)
Nov 29, 2022 6.740 6.740 6.530 6.530 1,734 -0.02(-0.31%)
Nov 28, 2022 6.950 6.950 6.550 6.550 780 -0.07(-1.06%)
Nov 22, 2022 6.620 424 +0.09(+1.38%)
Nov 21, 2022 6.270 6.530 6.238 6.530 7,573 +0.49(+8.11%)
Nov 18, 2022 6.650 6.750 6.040 6.040 59,196 -0.57(-8.62%)
Nov 17, 2022 6.850 6.850 6.420 6.610 8,151 -0.18(-2.65%)
Nov 16, 2022 6.750 6.790 6.500 6.790 5,940 +0.09(+1.42%)
Nov 15, 2022 6.520 6.695 6.420 6.695 1,820 +0.29(+4.61%)
Nov 14, 2022 6.700 6.730 6.330 6.400 4,702 -0.28(-4.19%)
Nov 11, 2022 6.300 6.725 5.920 6.680 10,648 +0.33(+5.28%)
Nov 10, 2022 6.510 6.670 5.930 6.345 15,396 -0.17(-2.68%)
Nov 09, 2022 6.350 6.650 6.350 6.520 2,589 -0.01(-0.15%)
Nov 08, 2022 6.900 7.020 6.500 6.530 7,549 +0.00(+0.00%)
Nov 07, 2022 6.640 6.920 6.380 6.530 2,269 -0.16(-2.39%)
Nov 04, 2022 6.620 6.945 6.120 6.690 19,848 +0.07(+1.06%)
Nov 03, 2022 6.620 7.010 6.620 6.620 6,494 -0.36(-5.12%)
Nov 02, 2022 7.150 7.300 6.760 6.978 7,871 -0.23(-3.22%)
Nov 01, 2022 6.960 7.240 6.960 7.210 5,404 +0.15(+2.12%)
Oct 31, 2022 6.590 7.573 6.590 7.060 10,558 +0.26(+3.82%)
Oct 28, 2022 6.520 7.230 6.520 6.800 4,510 +0.18(+2.72%)
Oct 27, 2022 6.660 6.940 6.440 6.620 3,692 -0.14(-2.07%)
Oct 26, 2022 6.740 7.310 6.710 6.760 15,159 -0.23(-3.29%)
Oct 25, 2022 6.370 6.990 6.020 6.990 8,835 +0.62(+9.73%)
Oct 24, 2022 6.220 6.370 5.950 6.370 5,950 +0.31(+5.12%)
Oct 21, 2022 6.410 6.410 6.060 6.060 2,747 -0.21(-3.35%)
Oct 20, 2022 5.960 6.270 5.960 6.270 3,193 +0.25(+4.15%)
Oct 19, 2022 6.010 6.270 6.010 6.020 4,579 +0.00(+0.00%)
Oct 18, 2022 5.890 6.180 5.890 6.020 2,907 +0.22(+3.79%)
Oct 17, 2022 5.628 5.900 5.626 5.800 3,907 +0.29(+5.26%)
Oct 14, 2022 5.370 5.690 5.260 5.510 28,871 +0.01(+0.18%)
Oct 13, 2022 5.375 5.510 5.250 5.500 4,514 +0.15(+2.80%)
Oct 12, 2022 5.480 5.480 5.350 5.350 1,032 +0.00(+0.00%)
Oct 11, 2022 5.290 5.440 5.230 5.350 24,678 +0.06(+1.13%)
Oct 10, 2022 5.400 5.520 5.240 5.290 5,865 -0.11(-2.04%)
Oct 07, 2022 5.340 5.530 5.340 5.400 7,215 -0.09(-1.64%)
Oct 06, 2022 5.710 5.989 5.230 5.490 44,251 -0.18(-3.17%)
Oct 05, 2022 5.810 6.050 5.670 5.670 3,623 -0.11(-1.90%)
Oct 04, 2022 5.960 6.160 5.780 5.780 11,447 +0.06(+1.05%)
Oct 03, 2022 5.720 5.720 5.720 5.720 702 +0.03(+0.53%)
Sep 30, 2022 5.550 6.070 5.540 5.690 2,338 -0.01(-0.18%)
Sep 29, 2022 6.250 6.260 5.700 5.700 20,762 -0.49(-7.92%)
Sep 28, 2022 6.160 6.345 5.970 6.190 5,922 +0.21(+3.51%)
Sep 27, 2022 6.000 6.313 5.940 5.980 16,502 +0.11(+1.87%)
Sep 26, 2022 5.790 5.950 5.580 5.870 6,759 +0.12(+2.09%)
Sep 23, 2022 6.100 6.150 5.750 5.750 13,859 -0.37(-6.05%)
Sep 22, 2022 6.110 6.320 6.000 6.120 15,224 -0.35(-5.41%)
Sep 21, 2022 6.460 6.800 6.400 6.470 30,796 -0.05(-0.77%)
Sep 20, 2022 6.930 6.930 6.380 6.520 15,682 -0.41(-5.92%)
Sep 19, 2022 6.558 6.930 6.515 6.930 2,760 -0.04(-0.57%)
Sep 16, 2022 7.180 7.182 6.970 6.970 23,132 -0.32(-4.39%)
Sep 15, 2022 7.360 7.453 7.020 7.290 4,486 +0.09(+1.25%)
Sep 14, 2022 7.710 7.710 7.180 7.200 9,339 -0.57(-7.34%)
Sep 13, 2022 7.950 7.995 7.750 7.770 10,716 -0.27(-3.36%)
Sep 12, 2022 8.330 8.330 8.040 8.040 1,736 -0.29(-3.48%)
Sep 09, 2022 7.950 8.340 7.950 8.330 2,882 +0.16(+1.96%)
Sep 08, 2022 8.400 8.499 8.100 8.170 5,290 -0.13(-1.63%)
Sep 07, 2022 8.650 8.650 8.250 8.305 7,074 -0.29(-3.43%)
Sep 06, 2022 8.750 8.750 8.550 8.600 4,385 -0.15(-1.71%)
Sep 02, 2022 8.960 8.960 8.620 8.750 4,581 -0.21(-2.34%)
Aug 31, 2022 8.960 210 +0.12(+1.36%)
Aug 30, 2022 8.840 8.840 8.840 8.840 768 -0.07(-0.79%)
Aug 29, 2022 9.290 9.290 8.910 8.910 1,949 -0.09(-1.00%)
Aug 26, 2022 8.910 9.237 8.910 9.000 1,805 +0.13(+1.47%)
Aug 25, 2022 8.900 9.220 8.850 8.870 4,010 -0.24(-2.63%)
Aug 24, 2022 8.997 9.110 8.990 9.110 6,856 +0.15(+1.70%)
Aug 23, 2022 8.950 8.958 8.930 8.958 1,384 -0.06(-0.70%)
Aug 22, 2022 9.020 9.021 9.020 9.021 1,018 -0.08(-0.87%)
Aug 19, 2022 9.100 9.100 9.100 9.100 730 -0.12(-1.30%)
Aug 18, 2022 9.200 9.220 9.200 9.220 1,329 +0.02(+0.22%)
Aug 17, 2022 9.200 9.200 9.200 9.200 777 -0.02(-0.22%)
Aug 16, 2022 9.585 9.585 9.220 9.220 3,011 -0.09(-0.97%)
Aug 15, 2022 9.030 9.310 9.030 9.310 1,060 +0.00(+0.00%)
Aug 12, 2022 9.340 9.410 9.230 9.310 876 -0.17(-1.79%)
Aug 11, 2022 9.210 9.480 9.210 9.480 1,336 +0.25(+2.71%)
Aug 10, 2022 9.323 9.551 9.230 9.230 1,270 +0.00(+0.00%)
Aug 09, 2022 9.230 9.230 9.230 9.230 980 -0.23(-2.43%)
Aug 08, 2022 9.310 9.460 9.270 9.460 2,066 +0.20(+2.10%)
Aug 05, 2022 9.060 9.265 9.060 9.265 1,512 +0.02(+0.16%)
Aug 04, 2022 9.190 9.299 8.964 9.250 5,505 +0.02(+0.22%)
Aug 03, 2022 9.290 9.410 9.230 9.230 2,376 -0.17(-1.81%)
Aug 01, 2022 9.400 509 -0.01(-0.11%)
Jul 29, 2022 9.410 9.410 9.410 9.410 996 +0.11(+1.18%)
Jul 28, 2022 9.310 9.490 9.242 9.300 1,977 -0.29(-3.02%)
Jul 27, 2022 9.450 9.590 9.450 9.590 631 +0.14(+1.48%)
Jul 26, 2022 9.430 9.525 9.430 9.450 964 -0.10(-1.05%)
Jul 25, 2022 9.900 9.900 9.390 9.550 1,378 +0.04(+0.42%)
Jul 22, 2022 9.550 9.550 9.410 9.510 4,145 -0.13(-1.35%)
Jul 21, 2022 9.220 9.640 9.220 9.640 1,327 +0.09(+0.94%)
Jul 20, 2022 9.600 10.08 9.550 9.550 4,165 -0.06(-0.62%)
Jul 19, 2022 9.560 9.730 9.485 9.610 3,635 +0.15(+1.59%)
Jul 18, 2022 9.800 9.800 9.200 9.460 3,454 -0.06(-0.68%)
Jul 15, 2022 9.670 10.16 9.525 9.525 4,674 -0.30(-3.10%)
Jul 14, 2022 9.110 9.830 9.110 9.830 9,515 +0.88(+9.86%)
Jul 13, 2022 9.390 9.530 8.947 8.947 2,098 -0.11(-1.24%)
Jul 12, 2022 9.040 9.060 9.040 9.060 682 -0.26(-2.79%)
Jul 11, 2022 9.240 9.320 9.230 9.320 2,600 +0.22(+2.42%)
Jul 08, 2022 8.910 9.100 8.910 9.100 4,713 -0.02(-0.22%)
Jul 07, 2022 9.000 9.205 8.840 9.120 5,397 +0.01(+0.11%)
Jul 06, 2022 9.290 9.340 8.960 9.110 2,723 -0.04(-0.44%)
Jul 05, 2022 8.898 9.150 8.898 9.150 1,361 +0.04(+0.44%)
Jul 01, 2022 9.110 9.110 9.110 9.110 400 -0.21(-2.25%)
Jun 30, 2022 9.090 9.330 9.090 9.320 4,056 +0.23(+2.59%)
Jun 29, 2022 9.040 9.310 9.040 9.085 1,083 -0.00(-0.06%)
Jun 28, 2022 9.300 9.300 8.880 9.090 1,950 -0.20(-2.15%)
Jun 27, 2022 9.230 9.290 9.020 9.290 2,508 -0.18(-1.90%)
Jun 24, 2022 9.170 9.470 8.930 9.470 10,438 +0.43(+4.76%)
Jun 23, 2022 9.120 9.500 8.840 9.040 11,795 -0.03(-0.33%)
Jun 22, 2022 8.850 9.450 8.850 9.070 5,059 -0.06(-0.71%)
Jun 21, 2022 9.100 9.350 8.900 9.135 2,941 +0.06(+0.72%)
Jun 17, 2022 9.540 9.900 9.060 9.070 33,116 -0.83(-8.38%)
Jun 16, 2022 10.37 10.37 9.900 9.900 1,887 +0.04(+0.35%)
Jun 15, 2022 9.833 10.08 9.530 9.865 3,998 -0.13(-1.30%)
Jun 14, 2022 9.990 10.27 9.940 9.995 2,239 +0.09(+0.93%)
Jun 13, 2022 10.19 10.19 9.481 9.903 1,961 -0.30(-2.91%)
Jun 10, 2022 10.50 10.74 10.19 10.20 222,641 -0.30(-2.86%)
Jun 09, 2022 10.20 10.52 10.19 10.50 2,700 +0.42(+4.17%)
Jun 08, 2022 9.990 10.39 9.560 10.08 3,218 +0.12(+1.20%)
Jun 07, 2022 9.500 9.960 9.500 9.960 2,732 -0.04(-0.40%)
Jun 06, 2022 9.920 10.19 9.680 10.00 4,162 +0.32(+3.31%)
Jun 03, 2022 10.15 10.16 9.680 9.680 1,003 -0.12(-1.27%)
Jun 02, 2022 9.450 10.01 9.315 9.805 12,938 +0.32(+3.43%)
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.