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 )

6.450 +0.090 (+1.42%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 17, 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, 2008 3.830 3.968 3.830 3.968 15,794 +0.18(+4.81%)
Jul 30, 2008 3.757 3.786 3.750 3.786 3,982 +0.04(+0.97%)
Jul 29, 2008 3.750 3.815 3.728 3.750 6,619 +0.03(+0.78%)
Jul 28, 2008 3.713 3.772 3.713 3.721 5,974 +0.04(+1.19%)
Jul 25, 2008 3.553 3.721 3.553 3.677 38,319 +0.13(+3.70%)
Jul 24, 2008 3.539 3.546 3.539 3.546 274 +0.02(+0.62%)
Jul 23, 2008 3.531 3.539 3.517 3.524 59,668 -0.01(-0.21%)
Jul 22, 2008 3.466 3.568 3.466 3.531 11,399 -0.04(-1.02%)
Jul 21, 2008 3.451 3.575 3.451 3.568 29,911 +0.07(+2.08%)
Jul 18, 2008 3.670 3.670 3.495 3.495 59,081 -0.09(-2.64%)
Jul 17, 2008 3.619 3.917 3.590 3.590 8,034 +0.11(+3.14%)
Jul 16, 2008 3.357 3.480 3.357 3.480 8,570 +0.07(+2.14%)
Jul 15, 2008 3.349 3.409 3.349 3.408 5,545 +0.05(+1.52%)
Jul 14, 2008 3.393 3.859 3.349 3.357 9,263 -0.08(-2.33%)
Jul 11, 2008 3.495 3.539 3.349 3.437 8,763 -0.20(-5.60%)
Jul 10, 2008 3.553 3.706 3.553 3.641 21,768 +0.01(+0.20%)
Jul 09, 2008 3.524 3.684 3.524 3.633 4,710 +0.00(+0.00%)
Jul 08, 2008 3.677 3.677 3.313 3.633 31,004 -0.05(-1.38%)
Jul 07, 2008 4.056 4.107 3.684 3.684 9,554 -0.04(-0.98%)
Jul 04, 2008 3.735 3.801 3.692 3.721 3,708 +0.00(+0.00%)
Jul 03, 2008 3.735 3.801 3.692 3.721 3,708 -0.06(-1.54%)
Jul 02, 2008 3.684 3.815 3.655 3.779 7,426 +0.03(+0.78%)
Jul 01, 2008 3.750 3.859 3.706 3.750 9,517 +0.04(+1.18%)
Jun 30, 2008 4.259 4.259 3.706 3.706 19,427 -0.49(-11.63%)
Jun 27, 2008 4.223 4.318 4.077 4.194 4,806 +0.01(+0.17%)
Jun 26, 2008 4.259 4.259 4.165 4.187 7,570 -0.17(-4.01%)
Jun 25, 2008 4.223 4.405 4.223 4.361 32,254 +0.21(+5.09%)
Jun 24, 2008 4.332 4.369 4.150 4.150 9,487 -0.15(-3.55%)
Jun 23, 2008 4.347 4.390 4.303 4.303 13,047 +0.02(+0.51%)
Jun 20, 2008 4.638 4.645 4.223 4.281 302,637 -0.15(-3.29%)
Jun 19, 2008 4.441 4.471 4.427 4.427 16,497 -0.01(-0.33%)
Jun 18, 2008 4.471 4.514 4.441 4.441 10,606 -0.05(-1.13%)
Jun 17, 2008 4.485 4.522 4.478 4.492 8,865 -0.01(-0.16%)
Jun 16, 2008 4.638 4.638 4.478 4.500 6,860 -0.07(-1.59%)
Jun 13, 2008 4.689 4.689 4.551 4.573 5,452 -0.01(-0.32%)
Jun 12, 2008 4.587 4.587 4.587 4.587 1,194 +0.00(+0.00%)
Jun 11, 2008 4.514 4.663 4.514 4.587 38,884 +0.05(+1.12%)
Jun 10, 2008 4.551 4.573 4.522 4.536 19,311 -0.01(-0.32%)
Jun 09, 2008 4.551 4.594 4.551 4.551 41,017 -0.07(-1.57%)
Jun 06, 2008 4.594 4.791 4.478 4.623 9,094 -0.05(-1.09%)
Jun 05, 2008 4.951 4.958 4.543 4.674 28,612 -0.31(-6.14%)
Jun 04, 2008 5.024 5.046 4.980 4.980 35,053 -0.09(-1.72%)
Jun 03, 2008 5.097 5.097 5.039 5.068 5,768 -0.02(-0.36%)
Jun 02, 2008 5.053 5.155 5.046 5.086 10,644 +0.01(+0.22%)
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%)
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.