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, 2009 4.674 4.835 4.645 4.776 8,299 +0.13(+2.90%)
Jul 30, 2009 4.441 4.642 4.424 4.642 29,078 +0.22(+5.02%)
Jul 29, 2009 4.332 4.434 4.332 4.420 3,776 +0.01(+0.33%)
Jul 28, 2009 4.297 4.412 4.289 4.405 5,768 +0.06(+1.34%)
Jul 27, 2009 4.099 4.347 4.099 4.347 43,949 +0.29(+7.18%)
Jul 24, 2009 4.034 4.114 4.034 4.056 2,711 +0.04(+0.91%)
Jul 23, 2009 3.939 4.019 3.939 4.019 1,528 +0.01(+0.36%)
Jul 22, 2009 3.859 4.005 3.859 4.005 7,454 +0.15(+3.77%)
Jul 21, 2009 3.859 3.859 3.859 3.859 4,669 +0.00(+0.00%)
Jul 20, 2009 3.983 4.034 3.859 3.859 4,120 -0.04(-0.93%)
Jul 17, 2009 3.874 4.005 3.874 3.895 7,073 +0.07(+1.71%)
Jul 16, 2009 3.770 3.830 3.757 3.830 1,373 +0.00(+0.00%)
Jul 14, 2009 3.830 3.830 3.830 3.830 0 -0.16(-4.07%)
Jul 10, 2009 3.954 3.992 3.992 3.992 4,120 +0.10(+2.67%)
Jul 09, 2009 3.874 3.888 3.874 3.888 412 +0.03(+0.76%)
Jul 08, 2009 3.968 3.968 3.859 3.859 3,804 -0.12(-3.11%)
Jul 07, 2009 3.823 3.997 3.815 3.983 11,031 +0.17(+4.39%)
Jul 01, 2009 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Jun 30, 2009 3.823 3.874 3.808 3.815 3,062 -0.26(-6.43%)
Jun 29, 2009 4.077 4.077 4.077 4.077 1,098 +0.05(+1.14%)
Jun 26, 2009 3.866 4.077 3.859 4.032 17,553 +0.17(+4.47%)
Jun 25, 2009 3.837 3.954 3.808 3.859 23,485 +0.03(+0.76%)
Jun 24, 2009 3.801 3.837 3.793 3.830 2,613 +0.17(+4.78%)
Jun 23, 2009 3.721 3.750 3.648 3.655 9,064 +0.01(+0.40%)
Jun 22, 2009 3.750 3.750 3.641 3.641 5,897 -0.09(-2.34%)
Jun 19, 2009 4.053 4.053 3.728 3.728 274 +0.01(+0.39%)
Jun 17, 2009 3.859 3.713 3.713 3.713 3,150 -0.25(-6.42%)
Jun 16, 2009 3.946 3.968 3.946 3.968 1,421 -0.01(-0.18%)
Jun 15, 2009 4.070 4.070 3.968 3.975 4,820 -0.10(-2.50%)
Jun 12, 2009 3.983 4.077 3.983 4.077 307 -0.04(-0.88%)
Jun 11, 2009 3.917 4.157 3.917 4.114 3,694 -0.01(-0.35%)
Jun 10, 2009 4.201 4.201 4.077 4.128 15,657 +0.11(+2.72%)
Jun 09, 2009 3.881 4.019 3.881 4.019 6,317 +0.09(+2.22%)
Jun 08, 2009 3.859 3.932 3.815 3.932 19,777 -0.02(-0.55%)
Jun 05, 2009 3.823 3.954 3.641 3.954 8,603 +0.09(+2.45%)
Jun 04, 2009 3.793 4.056 3.648 3.859 24,052 +0.07(+1.92%)
Jun 03, 2009 3.641 3.786 3.641 3.786 9,024 +0.07(+1.96%)
Jun 01, 2009 3.656 3.713 3.656 3.713 1,510 -0.22(-5.56%)
May 29, 2009 3.641 3.932 3.641 3.932 6,383 +0.20(+5.47%)
May 28, 2009 3.925 3.925 3.641 3.728 14,300 +0.01(+0.29%)
May 27, 2009 3.717 3.786 3.713 3.717 4,496 +0.00(+0.10%)
May 26, 2009 3.786 3.793 3.684 3.713 4,374 -0.17(-4.49%)
May 22, 2009 3.553 3.968 3.553 3.888 700 -0.01(-0.19%)
May 21, 2009 3.779 3.895 3.779 3.895 36,533 +0.11(+2.88%)
May 20, 2009 3.692 3.786 3.641 3.786 14,832 +0.05(+1.36%)
May 19, 2009 3.823 3.823 3.684 3.735 4,160 -0.04(-0.97%)
May 18, 2009 3.823 3.859 3.772 3.772 5,773 +0.08(+2.17%)
May 15, 2009 3.655 3.692 3.655 3.692 4,298 +0.20(+5.63%)
May 14, 2009 3.327 3.495 3.320 3.495 2,746 -0.06(-1.64%)
May 13, 2009 3.662 3.662 3.553 3.553 412 -0.27(-6.96%)
May 12, 2009 3.823 4.107 3.400 3.819 23,934 +0.01(+0.29%)
May 11, 2009 3.568 3.823 3.568 3.808 17,802 +0.45(+13.45%)
May 08, 2009 3.116 3.451 3.116 3.357 160,772 +0.44(+15.25%)
May 07, 2009 2.978 3.262 2.912 2.912 10,575 +0.09(+3.36%)
May 06, 2009 2.825 2.854 2.621 2.818 50,094 +0.25(+9.94%)
May 05, 2009 2.345 3.182 2.345 2.563 58,678 +0.25(+10.69%)
May 04, 2009 2.308 2.323 2.308 2.315 1,648 +0.06(+2.58%)
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.