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 )

6.700 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 28, 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 30, 2010 6.576 6.888 6.568 6.880 15,980 +0.29(+4.37%)
Jul 29, 2010 6.672 6.944 6.367 6.592 46,171 -0.08(-1.20%)
Jul 28, 2010 6.688 6.768 6.672 6.672 4,966 +0.01(+0.12%)
Jul 27, 2010 6.600 6.688 6.600 6.664 9,884 +0.06(+0.97%)
Jul 26, 2010 6.608 6.648 6.568 6.600 8,190 -0.01(-0.12%)
Jul 23, 2010 6.712 6.792 6.527 6.608 8,084 -0.20(-2.94%)
Jul 22, 2010 6.527 6.808 6.527 6.808 6,754 +0.32(+4.94%)
Jul 21, 2010 6.527 6.584 6.487 6.487 11,530 -0.04(-0.61%)
Jul 20, 2010 6.560 6.640 6.527 6.527 4,105 -0.01(-0.12%)
Jul 19, 2010 6.503 6.535 6.503 6.535 1,909 +0.01(+0.12%)
Jul 16, 2010 6.608 6.681 6.527 6.527 5,845 -0.13(-1.93%)
Jul 14, 2010 6.656 6.656 6.656 6.656 0 +0.01(+0.12%)
Jul 13, 2010 6.808 6.808 6.503 6.648 26,822 -0.12(-1.78%)
Jul 12, 2010 6.696 6.808 6.696 6.768 27,599 +0.00(+0.00%)
Jul 09, 2010 6.803 6.803 6.720 6.768 3,495 -0.01(-0.12%)
Jul 08, 2010 6.728 6.816 6.728 6.776 2,609 +0.05(+0.71%)
Jul 07, 2010 6.736 6.760 6.728 6.728 4,744 -0.11(-1.64%)
Jul 06, 2010 6.872 6.872 6.832 6.840 1,987 -0.03(-0.47%)
Jul 02, 2010 6.351 6.872 6.351 6.872 9,489 +0.38(+5.79%)
Jul 01, 2010 6.487 6.496 6.327 6.496 19,992 -0.10(-1.46%)
Jun 30, 2010 6.447 6.592 6.447 6.592 374 +0.18(+2.75%)
Jun 29, 2010 6.527 6.527 6.415 6.415 14,778 -0.21(-3.14%)
Jun 25, 2010 6.632 6.720 6.576 6.624 8,477 -0.19(-2.82%)
Jun 24, 2010 6.648 6.816 6.471 6.816 24,047 +0.02(+0.35%)
Jun 23, 2010 6.527 6.792 6.511 6.792 9,863 +0.21(+3.16%)
Jun 22, 2010 6.728 6.728 6.495 6.584 2,247 +0.12(+1.86%)
Jun 21, 2010 6.503 6.568 6.455 6.463 8,924 -0.04(-0.62%)
Jun 18, 2010 6.375 6.544 6.343 6.503 1,218 +0.10(+1.50%)
Jun 17, 2010 6.367 6.423 6.335 6.407 11,486 +0.02(+0.25%)
Jun 16, 2010 6.255 6.407 6.255 6.391 19,767 -0.00(-0.06%)
Jun 15, 2010 6.407 6.407 6.311 6.395 11,549 +0.09(+1.46%)
Jun 14, 2010 6.407 6.407 6.287 6.303 20,681 -0.10(-1.63%)
Jun 11, 2010 6.455 6.544 6.407 6.407 7,191 -0.04(-0.62%)
Jun 10, 2010 6.568 6.840 6.216 6.447 37,400 -0.11(-1.71%)
Jun 09, 2010 6.455 6.870 6.455 6.560 12,516 -0.01(-0.12%)
Jun 08, 2010 6.720 6.720 6.568 6.568 2,884 -0.03(-0.49%)
Jun 07, 2010 6.700 6.705 6.600 6.600 5,127 -0.09(-1.32%)
Jun 04, 2010 6.688 6.704 6.688 6.688 2,234 -0.06(-0.83%)
Jun 03, 2010 6.800 6.808 6.680 6.744 6,330 -0.02(-0.24%)
Jun 02, 2010 6.808 6.808 6.664 6.760 2,387 -0.05(-0.71%)
Jun 01, 2010 6.808 6.880 6.808 6.808 1,222 -0.16(-2.30%)
May 28, 2010 6.964 6.968 6.808 6.968 749 +0.14(+2.11%)
May 27, 2010 7.104 7.104 6.808 6.824 9,837 -0.05(-0.70%)
May 26, 2010 6.880 7.144 6.816 6.872 8,240 +0.06(+0.94%)
May 25, 2010 6.976 6.985 6.688 6.808 17,552 -0.08(-1.16%)
May 24, 2010 6.944 7.008 6.888 6.888 1,186 -0.10(-1.38%)
May 21, 2010 7.008 7.064 6.928 6.984 5,845 +0.01(+0.11%)
May 20, 2010 6.944 7.024 6.930 6.976 12,304 -0.11(-1.58%)
May 19, 2010 7.064 7.176 6.936 7.088 16,783 -0.02(-0.34%)
May 18, 2010 7.160 7.168 7.112 7.112 8,970 -0.01(-0.11%)
May 17, 2010 7.128 7.168 6.984 7.120 22,002 -0.04(-0.56%)
May 14, 2010 7.152 7.176 7.016 7.160 12,960 +0.01(+0.11%)
May 13, 2010 7.232 7.232 7.040 7.152 4,744 -0.04(-0.56%)
May 12, 2010 7.200 7.232 7.040 7.192 11,594 -0.05(-0.66%)
May 11, 2010 6.996 7.248 6.864 7.240 17,690 +0.01(+0.11%)
May 10, 2010 7.192 7.232 6.904 7.232 36,416 +0.23(+3.32%)
May 07, 2010 6.816 7.168 6.736 7.000 20,311 +0.11(+1.63%)
May 06, 2010 7.248 7.248 6.856 6.888 19,036 -0.32(-4.44%)
May 05, 2010 7.328 7.368 7.012 7.208 60,579 -0.04(-0.55%)
May 04, 2010 6.968 7.248 6.952 7.248 88,711 +0.24(+3.43%)
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.