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 (%)
Aug 31, 2004 2.806 2.935 2.806 2.929 13,184 +0.04(+1.34%)
Aug 30, 2004 2.806 2.942 2.806 2.890 21,631 -0.01(-0.22%)
Aug 27, 2004 2.899 2.912 2.864 2.896 14,626 -0.01(-0.44%)
Aug 26, 2004 2.877 2.932 2.870 2.909 52,327 +0.00(+0.11%)
Aug 25, 2004 3.010 3.010 2.880 2.906 30,283 -0.00(-0.11%)
Aug 24, 2004 2.922 2.922 2.909 2.909 7,004 -0.02(-0.55%)
Aug 23, 2004 2.922 2.925 2.880 2.925 36,258 +0.01(+0.44%)
Aug 20, 2004 2.909 2.912 2.848 2.912 19,983 +0.01(+0.33%)
Aug 19, 2004 2.912 2.912 2.815 2.903 22,249 -0.01(-0.33%)
Aug 18, 2004 2.783 3.010 2.783 2.912 14,420 -0.00(-0.11%)
Aug 17, 2004 3.026 3.026 2.880 2.916 30,077 +0.04(+1.24%)
Aug 16, 2004 2.942 2.942 2.866 2.880 9,270 +0.07(+2.65%)
Aug 13, 2004 2.802 2.929 2.799 2.806 15,038 -0.03(-1.03%)
Aug 12, 2004 2.890 3.083 2.689 2.835 77,460 -0.09(-3.20%)
Aug 11, 2004 2.890 2.929 2.890 2.929 5,562 +0.01(+0.22%)
Aug 10, 2004 2.906 2.974 2.883 2.922 19,159 -0.01(-0.44%)
Aug 09, 2004 3.042 3.042 2.880 2.935 85,083 -0.04(-1.31%)
Aug 06, 2004 3.058 3.058 2.912 2.974 20,395 -0.02(-0.65%)
Aug 05, 2004 2.945 3.013 2.945 2.993 24,309 -0.06(-1.91%)
Aug 04, 2004 3.039 3.071 2.993 3.052 30,283 +0.02(+0.53%)
Aug 03, 2004 3.087 3.087 2.912 3.035 16,893 -0.06(-1.78%)
Aug 02, 2004 2.945 3.120 2.945 3.090 57,889 -0.02(-0.52%)
Jul 30, 2004 3.103 3.107 3.074 3.107 10,712 +0.00(+0.10%)
Jul 29, 2004 3.068 3.123 3.003 3.103 32,756 +0.04(+1.27%)
Jul 28, 2004 3.022 3.065 2.961 3.065 57,065 +0.05(+1.50%)
Jul 27, 2004 3.010 3.055 3.000 3.019 66,130 -0.07(-2.20%)
Jul 26, 2004 3.013 3.090 3.013 3.087 59,949 -0.02(-0.73%)
Jul 23, 2004 3.090 3.139 3.058 3.110 17,923 -0.03(-0.93%)
Jul 22, 2004 3.165 3.171 3.094 3.139 24,309 +0.05(+1.57%)
Jul 21, 2004 3.139 3.139 3.090 3.090 49,237 -0.04(-1.24%)
Jul 20, 2004 3.155 3.165 3.081 3.129 31,520 +0.01(+0.21%)
Jul 19, 2004 3.171 3.171 3.010 3.123 22,661 -0.02(-0.52%)
Jul 16, 2004 3.158 3.171 3.116 3.139 8,858 +0.04(+1.15%)
Jul 15, 2004 3.074 3.188 3.074 3.103 10,506 -0.05(-1.44%)
Jul 14, 2004 3.107 3.188 2.948 3.149 100,740 +0.05(+1.73%)
Jul 13, 2004 3.181 3.181 3.095 3.095 121,341 -0.03(-0.88%)
Jul 12, 2004 2.961 3.188 2.961 3.123 35,846 +0.12(+3.88%)
Jul 09, 2004 2.899 3.029 2.899 3.006 20,807 +0.01(+0.43%)
Jul 08, 2004 2.964 3.010 2.883 2.993 17,305 +0.00(+0.00%)
Jul 07, 2004 2.977 3.026 2.974 2.993 45,116 +0.00(+0.11%)
Jul 06, 2004 2.929 2.993 2.912 2.990 92,911 +0.11(+3.82%)
Jul 02, 2004 2.861 2.880 2.848 2.880 29,871 +0.00(+0.00%)
Jul 01, 2004 2.880 2.880 2.844 2.880 62,009 +0.04(+1.37%)
Jun 30, 2004 2.799 2.880 2.799 2.841 42,644 +0.04(+1.50%)
Jun 29, 2004 2.815 2.832 2.799 2.799 88,585 +0.00(+0.00%)
Jun 28, 2004 2.880 2.880 2.799 2.799 64,688 -0.04(-1.26%)
Jun 25, 2004 2.832 2.880 2.832 2.835 52,327 -0.02(-0.57%)
Jun 24, 2004 2.867 2.880 2.822 2.851 197,360 -0.00(-0.11%)
Jun 23, 2004 2.848 2.864 2.848 2.854 13,596 -0.00(-0.11%)
Jun 22, 2004 2.867 2.867 2.851 2.857 9,888 -0.02(-0.56%)
Jun 21, 2004 2.909 2.909 2.832 2.874 99,298 +0.00(+0.00%)
Jun 18, 2004 2.812 2.925 2.812 2.874 63,246 +0.07(+2.42%)
Jun 17, 2004 2.822 2.864 2.786 2.806 49,649 +0.02(+0.70%)
Jun 16, 2004 2.912 2.929 2.767 2.786 24,103 -0.08(-2.93%)
Jun 15, 2004 2.912 2.932 2.754 2.870 46,558 +0.04(+1.49%)
Jun 14, 2004 2.832 2.899 2.718 2.828 23,279 +0.03(+0.92%)
Jun 10, 2004 2.718 2.802 2.702 2.802 49,443 +0.09(+3.22%)
Jun 09, 2004 2.770 2.770 2.654 2.715 531,926 +0.03(+1.08%)
Jun 08, 2004 2.770 2.770 2.686 2.686 184,381 -0.01(-0.24%)
Jun 07, 2004 2.637 2.744 2.637 2.692 142,767 +0.01(+0.24%)
Jun 04, 2004 2.734 2.734 2.686 2.686 103,418 -0.03(-0.95%)
Jun 03, 2004 2.734 2.734 2.689 2.712 140,295 +0.01(+0.36%)
Jun 02, 2004 2.692 2.715 2.686 2.702 37,288 +0.01(+0.36%)
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.