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 (%)
Jun 30, 2005 8.148 8.439 8.082 8.126 47,513 -0.19(-2.28%)
Jun 29, 2005 7.936 8.410 7.936 8.315 64,413 +0.31(+3.91%)
Jun 28, 2005 8.009 8.395 7.827 8.002 120,808 -0.19(-2.31%)
Jun 27, 2005 8.541 8.563 7.609 8.191 333,339 -0.39(-4.50%)
Jun 24, 2005 8.825 8.825 8.570 8.577 21,207 -0.09(-1.01%)
Jun 23, 2005 9.174 9.240 8.482 8.664 72,303 -0.33(-3.64%)
Jun 22, 2005 9.174 9.313 8.482 8.992 177,087 -0.23(-2.53%)
Jun 21, 2005 9.320 9.422 9.211 9.225 73,780 -0.06(-0.63%)
Jun 20, 2005 9.072 9.320 9.072 9.283 109,405 +3.12(+50.59%)
Jun 17, 2005 6.158 6.165 6.071 6.165 48,310 +0.02(+0.37%)
Jun 16, 2005 6.110 6.142 6.084 6.142 18,510 +0.03(+0.53%)
Jun 15, 2005 6.116 6.116 6.097 6.110 28,848 +0.01(+0.21%)
Jun 14, 2005 6.145 6.148 6.077 6.097 39,196 -0.02(-0.32%)
Jun 13, 2005 6.103 6.116 6.051 6.116 48,163 -0.03(-0.42%)
Jun 10, 2005 6.145 6.145 6.055 6.142 22,515 +0.08(+1.28%)
Jun 09, 2005 6.148 6.148 5.912 6.064 33,452 -0.01(-0.16%)
Jun 08, 2005 6.148 6.148 6.068 6.074 31,324 -0.07(-1.16%)
Jun 07, 2005 6.148 6.148 6.087 6.145 33,501 -0.01(-0.10%)
Jun 06, 2005 6.068 6.152 6.068 6.152 67,071 +0.07(+1.22%)
Jun 03, 2005 6.181 6.181 5.841 6.077 53,497 -0.06(-1.05%)
Jun 02, 2005 6.304 6.343 6.097 6.142 108,023 +0.05(+0.74%)
Jun 01, 2005 5.987 6.226 5.967 6.097 143,970 +0.13(+2.22%)
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%)
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.