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 (%)
Jul 31, 2006 10.14 10.34 9.946 10.32 19,299 +0.32(+3.20%)
Jul 28, 2006 9.939 10.06 9.866 10.00 15,788 +0.18(+1.85%)
Jul 27, 2006 9.757 9.829 9.648 9.822 18,815 +0.11(+1.12%)
Jul 26, 2006 9.480 9.822 9.480 9.713 10,729 +0.08(+0.83%)
Jul 25, 2006 9.742 9.822 9.546 9.633 17,423 -0.19(-1.93%)
Jul 24, 2006 9.458 9.829 9.458 9.822 22,897 +0.32(+3.37%)
Jul 21, 2006 9.662 9.735 9.327 9.502 50,485 -0.29(-2.97%)
Jul 20, 2006 9.808 9.866 9.793 9.793 4,916 -0.01(-0.15%)
Jul 19, 2006 9.713 9.917 9.684 9.808 14,789 +0.09(+0.90%)
Jul 18, 2006 9.829 9.829 9.684 9.720 12,524 -0.01(-0.15%)
Jul 17, 2006 9.844 9.975 9.713 9.735 19,270 -0.25(-2.48%)
Jul 14, 2006 10.08 10.15 9.837 9.982 27,119 -0.14(-1.37%)
Jul 13, 2006 10.12 10.19 10.07 10.12 11,076 +0.01(+0.07%)
Jul 12, 2006 10.09 10.39 10.08 10.11 13,173 -0.07(-0.64%)
Jul 11, 2006 10.20 10.52 10.06 10.18 11,310 -0.07(-0.71%)
Jul 10, 2006 10.19 10.38 10.16 10.25 19,609 +0.02(+0.21%)
Jul 07, 2006 10.38 10.48 10.19 10.23 16,622 -0.15(-1.40%)
Jul 06, 2006 10.53 10.54 10.27 10.38 3,342 -0.04(-0.35%)
Jul 05, 2006 10.42 10.54 10.36 10.41 13,156 +0.01(+0.07%)
Jul 03, 2006 10.41 10.41 10.25 10.40 6,367 -0.01(-0.07%)
Jun 30, 2006 10.56 10.56 10.30 10.41 17,110 -0.08(-0.76%)
Jun 29, 2006 10.41 10.56 9.866 10.49 17,854 +0.12(+1.19%)
Jun 28, 2006 9.859 10.40 9.859 10.37 131,764 +0.04(+0.35%)
Jun 27, 2006 10.05 10.33 9.902 10.33 25,600 +0.33(+3.27%)
Jun 26, 2006 9.837 10.05 9.837 10.00 12,910 +0.13(+1.33%)
Jun 23, 2006 9.829 9.975 9.560 9.873 29,784 +0.09(+0.97%)
Jun 22, 2006 9.778 9.829 9.633 9.778 31,047 -0.01(-0.07%)
Jun 21, 2006 9.691 9.829 9.691 9.786 6,839 -0.04(-0.44%)
Jun 20, 2006 9.793 9.829 9.761 9.829 3,349 +0.03(+0.30%)
Jun 19, 2006 9.735 9.902 9.589 9.800 18,749 -0.10(-1.03%)
Jun 16, 2006 9.487 9.902 9.487 9.902 13,981 +0.25(+2.64%)
Jun 15, 2006 9.604 9.647 9.582 9.647 2,060 -0.01(-0.15%)
Jun 14, 2006 9.444 9.749 9.393 9.662 20,225 +0.12(+1.30%)
Jun 13, 2006 9.465 9.647 9.400 9.538 53,019 +0.07(+0.77%)
Jun 12, 2006 9.393 9.480 9.393 9.465 5,081 +0.00(+0.00%)
Jun 09, 2006 9.356 9.502 9.356 9.465 686 -0.04(-0.46%)
Jun 08, 2006 9.407 9.524 9.356 9.509 20,494 +0.05(+0.54%)
Jun 07, 2006 9.545 9.545 9.342 9.458 14,817 +0.04(+0.46%)
Jun 06, 2006 9.567 9.567 9.334 9.414 11,170 -0.05(-0.54%)
Jun 05, 2006 9.480 9.531 9.465 9.465 25,867 -0.14(-1.44%)
Jun 02, 2006 9.601 9.640 9.495 9.604 5,864 +0.09(+1.00%)
Jun 01, 2006 9.618 9.618 9.465 9.509 9,450 -0.01(-0.08%)
May 31, 2006 9.465 9.589 9.414 9.516 29,076 +0.05(+0.54%)
May 30, 2006 9.465 9.560 9.465 9.465 15,382 -0.15(-1.52%)
May 26, 2006 9.538 9.706 9.531 9.611 2,836 -0.03(-0.30%)
May 25, 2006 9.647 9.669 9.465 9.640 9,064 +0.09(+0.99%)
May 24, 2006 9.465 9.589 9.465 9.546 5,493 -0.10(-1.06%)
May 23, 2006 9.473 9.720 9.473 9.647 3,570 +0.01(+0.15%)
May 22, 2006 9.939 9.939 9.480 9.633 13,872 -0.23(-2.36%)
May 19, 2006 9.829 9.939 9.742 9.866 19,602 +0.07(+0.74%)
May 18, 2006 9.837 9.837 9.742 9.793 30,716 +0.06(+0.60%)
May 17, 2006 9.677 9.743 9.473 9.735 14,257 +0.01(+0.07%)
May 16, 2006 9.720 9.808 9.647 9.728 61,548 +0.01(+0.07%)
May 15, 2006 9.946 10.00 9.720 9.720 49,281 -0.13(-1.33%)
May 12, 2006 10.01 10.01 9.829 9.851 6,386 -0.12(-1.18%)
May 11, 2006 10.01 10.01 9.618 9.969 14,787 -0.04(-0.43%)
May 10, 2006 9.728 10.01 9.728 10.01 21,587 +0.17(+1.70%)
May 09, 2006 9.902 9.924 9.844 9.844 32,201 -0.06(-0.59%)
May 08, 2006 9.735 9.902 9.662 9.902 8,355 +0.06(+0.59%)
May 05, 2006 9.829 9.888 9.677 9.844 24,350 +0.09(+0.97%)
May 04, 2006 9.735 9.829 9.735 9.749 4,978 +0.04(+0.37%)
May 03, 2006 9.465 9.829 9.444 9.713 28,674 +0.30(+3.17%)
May 02, 2006 9.393 9.422 9.393 9.414 19,017 -0.06(-0.61%)
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.