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 )

6.550 -0.040 (-0.61%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 22, 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, 2005 5.744 5.977 5.744 5.964 188,267 +0.28(+5.01%)
May 27, 2005 5.679 5.696 5.653 5.679 34,612 +0.00(+0.00%)
May 26, 2005 5.663 5.721 5.559 5.679 39,791 -0.07(-1.24%)
May 25, 2005 5.763 5.805 5.686 5.750 26,254 -0.07(-1.28%)
May 24, 2005 5.822 5.825 5.702 5.825 31,107 +0.04(+0.67%)
May 23, 2005 5.789 5.873 5.631 5.786 195,867 +0.25(+4.44%)
May 20, 2005 5.566 5.566 5.339 5.540 17,292 -0.00(-0.06%)
May 19, 2005 5.482 5.556 5.472 5.543 101,986 +0.06(+1.12%)
May 18, 2005 5.378 5.482 5.378 5.482 49,237 +0.11(+2.05%)
May 17, 2005 5.339 5.388 5.310 5.372 27,037 +0.08(+1.59%)
May 16, 2005 5.378 5.469 5.242 5.288 40,943 +0.08(+1.49%)
May 13, 2005 5.343 5.382 5.210 5.210 36,004 +0.01(+0.19%)
May 12, 2005 4.916 5.359 4.916 5.200 71,072 +0.32(+6.63%)
May 11, 2005 4.912 4.935 4.851 4.877 26,719 -0.06(-1.18%)
May 10, 2005 4.903 4.951 4.806 4.935 46,684 -0.06(-1.23%)
May 09, 2005 5.039 5.061 4.822 4.996 145,163 -0.02(-0.32%)
May 06, 2005 4.903 5.016 4.773 5.012 119,401 -0.00(-0.07%)
May 05, 2005 5.113 5.149 4.861 5.016 98,876 -0.15(-2.82%)
May 04, 2005 5.624 5.624 5.113 5.161 107,860 -0.37(-6.73%)
May 03, 2005 5.404 5.666 5.310 5.534 116,809 +0.21(+3.95%)
May 02, 2005 5.339 5.427 5.255 5.323 81,226 -0.03(-0.60%)
Apr 29, 2005 5.534 5.534 5.356 5.356 28,460 -0.14(-2.59%)
Apr 28, 2005 5.517 5.517 5.485 5.498 23,633 +0.02(+0.35%)
Apr 27, 2005 5.517 5.530 5.430 5.479 27,838 +0.06(+1.02%)
Apr 26, 2005 5.417 5.524 5.404 5.424 49,095 +0.13(+2.51%)
Apr 25, 2005 5.323 5.385 5.149 5.291 17,395 +0.11(+2.12%)
Apr 22, 2005 5.317 5.317 5.100 5.181 52,030 -0.11(-2.08%)
Apr 21, 2005 5.317 5.317 5.181 5.291 30,267 +0.00(+0.00%)
Apr 20, 2005 5.178 5.365 5.178 5.291 54,966 +0.13(+2.51%)
Apr 19, 2005 5.223 5.317 5.000 5.161 32,791 +0.06(+1.27%)
Apr 18, 2005 5.016 5.307 4.935 5.097 104,261 +0.06(+1.29%)
Apr 15, 2005 5.032 5.372 4.938 5.032 267,011 -0.35(-6.44%)
Apr 14, 2005 5.831 5.831 4.789 5.378 300,457 -0.45(-7.67%)
Apr 13, 2005 5.909 6.116 5.822 5.825 46,091 -0.08(-1.37%)
Apr 12, 2005 6.035 6.123 5.695 5.906 168,673 -0.08(-1.40%)
Apr 11, 2005 5.909 6.116 5.906 5.990 54,197 +0.10(+1.70%)
Apr 08, 2005 5.970 5.983 5.860 5.889 10,830 -0.04(-0.66%)
Apr 07, 2005 5.880 5.964 5.799 5.928 38,295 +0.16(+2.80%)
Apr 06, 2005 6.071 6.071 5.695 5.767 71,591 -0.28(-4.71%)
Apr 05, 2005 5.974 6.051 5.903 6.051 86,826 +0.18(+3.08%)
Apr 04, 2005 5.809 5.977 5.695 5.870 93,604 +0.07(+1.23%)
Apr 01, 2005 5.857 5.987 5.644 5.799 38,398 -0.03(-0.44%)
Mar 31, 2005 5.747 5.825 5.705 5.825 37,173 +0.13(+2.27%)
Mar 30, 2005 5.598 5.717 5.579 5.695 22,710 +0.01(+0.17%)
Mar 29, 2005 5.783 5.825 5.666 5.686 114,852 -0.08(-1.46%)
Mar 28, 2005 5.537 5.792 5.466 5.770 104,246 +0.30(+5.57%)
Mar 24, 2005 5.372 5.501 5.372 5.466 24,773 -0.02(-0.29%)
Mar 23, 2005 5.660 5.663 5.100 5.482 89,195 -0.17(-2.98%)
Mar 22, 2005 5.773 5.825 5.582 5.650 48,746 -0.02(-0.34%)
Mar 21, 2005 5.469 5.728 5.443 5.670 105,054 +0.09(+1.57%)
Mar 18, 2005 5.339 5.647 5.278 5.582 199,315 +0.29(+5.50%)
Mar 17, 2005 5.194 5.339 5.194 5.291 20,284 +0.06(+1.18%)
Mar 16, 2005 5.194 5.291 5.194 5.229 15,671 -0.00(-0.06%)
Mar 15, 2005 5.307 5.307 5.217 5.233 37,473 -0.04(-0.80%)
Mar 14, 2005 5.275 5.320 5.246 5.275 127,816 +0.05(+0.87%)
Mar 11, 2005 5.178 5.249 5.178 5.229 25,296 +0.02(+0.31%)
Mar 10, 2005 5.129 5.259 5.129 5.213 41,285 -0.05(-0.86%)
Mar 09, 2005 5.272 5.272 5.171 5.259 24,604 +0.00(+0.06%)
Mar 08, 2005 5.137 5.255 5.137 5.255 8,292 +0.05(+0.93%)
Mar 07, 2005 5.223 5.255 5.165 5.207 19,262 +0.03(+0.56%)
Mar 04, 2005 5.126 5.275 5.119 5.178 77,135 +0.10(+2.04%)
Mar 03, 2005 5.019 5.174 4.699 5.074 72,887 -0.14(-2.61%)
Mar 02, 2005 5.032 5.242 5.032 5.210 57,910 +0.05(+0.94%)
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.