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, 2005 7.354 7.354 7.245 7.281 76,362 -0.07(-0.99%)
Aug 30, 2005 7.332 7.368 7.317 7.354 15,566 +0.01(+0.16%)
Aug 29, 2005 7.317 7.419 7.245 7.342 37,797 +0.02(+0.34%)
Aug 26, 2005 7.317 7.427 7.317 7.317 21,068 -0.04(-0.59%)
Aug 25, 2005 7.317 7.427 7.317 7.361 37,061 -0.05(-0.69%)
Aug 24, 2005 7.645 7.645 7.317 7.412 96,577 -0.28(-3.60%)
Aug 23, 2005 7.631 7.783 7.631 7.689 26,898 -0.05(-0.66%)
Aug 22, 2005 7.645 7.791 7.645 7.740 26,306 -0.05(-0.65%)
Aug 19, 2005 7.631 7.827 7.631 7.791 12,054 +0.09(+1.13%)
Aug 18, 2005 7.915 7.915 7.703 7.703 30,123 +0.01(+0.19%)
Aug 17, 2005 7.834 7.834 7.645 7.689 21,208 -0.13(-1.68%)
Aug 16, 2005 7.754 7.842 7.711 7.820 26,818 +0.07(+0.85%)
Aug 15, 2005 7.798 8.002 7.747 7.754 28,642 -0.17(-2.20%)
Aug 12, 2005 7.783 7.936 7.754 7.929 11,818 -0.01(-0.09%)
Aug 11, 2005 7.834 7.966 7.754 7.936 23,758 +0.09(+1.21%)
Aug 10, 2005 7.674 7.995 7.674 7.842 40,211 +0.06(+0.75%)
Aug 09, 2005 7.718 7.965 7.682 7.783 22,003 +0.07(+0.85%)
Aug 08, 2005 7.885 7.973 7.500 7.718 143,302 -0.19(-2.39%)
Aug 05, 2005 8.177 8.177 7.900 7.907 24,635 -0.05(-0.64%)
Aug 04, 2005 7.951 8.046 7.944 7.958 18,509 +0.00(+0.00%)
Aug 03, 2005 8.024 8.155 7.951 7.958 31,118 -0.07(-0.91%)
Aug 02, 2005 8.009 8.155 8.009 8.031 22,918 +0.01(+0.09%)
Aug 01, 2005 8.031 8.155 7.856 8.024 111,748 +0.07(+0.92%)
Jul 29, 2005 7.951 7.987 7.856 7.951 51,311 -0.01(-0.09%)
Jul 28, 2005 8.009 8.009 7.907 7.958 138,476 +0.00(+0.00%)
Jul 27, 2005 8.024 8.155 7.958 7.958 50,204 -0.11(-1.35%)
Jul 26, 2005 8.118 8.155 7.973 8.067 112,082 -0.05(-0.63%)
Jul 25, 2005 8.169 8.228 8.046 8.118 92,225 +0.15(+1.92%)
Jul 22, 2005 7.791 8.191 7.791 7.966 77,661 -0.19(-2.32%)
Jul 21, 2005 8.046 8.198 7.929 8.155 38,817 +0.09(+1.08%)
Jul 20, 2005 7.791 8.155 7.652 8.067 52,968 +0.04(+0.54%)
Jul 19, 2005 8.089 8.228 7.834 8.024 50,540 -0.15(-1.87%)
Jul 18, 2005 8.446 8.446 8.104 8.177 40,973 -0.05(-0.62%)
Jul 15, 2005 8.009 8.264 8.009 8.228 24,430 +0.15(+1.89%)
Jul 14, 2005 8.009 8.300 7.900 8.075 40,862 -0.04(-0.45%)
Jul 13, 2005 7.915 8.111 7.762 8.111 28,740 +0.34(+4.40%)
Jul 12, 2005 7.645 7.936 7.645 7.769 68,351 +0.04(+0.57%)
Jul 11, 2005 7.827 7.827 7.507 7.725 51,960 -0.23(-2.84%)
Jul 08, 2005 7.769 7.995 7.711 7.951 35,108 +0.18(+2.34%)
Jul 07, 2005 7.645 7.878 7.354 7.769 97,887 -0.11(-1.39%)
Jul 06, 2005 7.871 8.140 7.652 7.878 62,603 +0.00(+0.05%)
Jul 05, 2005 8.198 8.555 7.660 7.874 152,449 -0.49(-5.87%)
Jul 01, 2005 8.155 8.366 8.155 8.366 42,026 +0.24(+2.96%)
Jun 30, 2005 8.148 8.439 8.082 8.126 47,513 -0.19(-2.28%)
Jun 29, 2005 7.936 8.410 7.936 8.315 64,413 +0.31(+3.91%)
Jun 28, 2005 8.009 8.395 7.827 8.002 120,808 -0.19(-2.31%)
Jun 27, 2005 8.541 8.563 7.609 8.191 333,339 -0.39(-4.50%)
Jun 24, 2005 8.825 8.825 8.570 8.577 21,207 -0.09(-1.01%)
Jun 23, 2005 9.174 9.240 8.482 8.664 72,303 -0.33(-3.64%)
Jun 22, 2005 9.174 9.313 8.482 8.992 177,087 -0.23(-2.53%)
Jun 21, 2005 9.320 9.422 9.211 9.225 73,780 -0.06(-0.63%)
Jun 20, 2005 9.072 9.320 9.072 9.283 109,405 +3.12(+50.59%)
Jun 17, 2005 6.158 6.165 6.071 6.165 48,310 +0.02(+0.37%)
Jun 16, 2005 6.110 6.142 6.084 6.142 18,510 +0.03(+0.53%)
Jun 15, 2005 6.116 6.116 6.097 6.110 28,848 +0.01(+0.21%)
Jun 14, 2005 6.145 6.148 6.077 6.097 39,196 -0.02(-0.32%)
Jun 13, 2005 6.103 6.116 6.051 6.116 48,163 -0.03(-0.42%)
Jun 10, 2005 6.145 6.145 6.055 6.142 22,515 +0.08(+1.28%)
Jun 09, 2005 6.148 6.148 5.912 6.064 33,452 -0.01(-0.16%)
Jun 08, 2005 6.148 6.148 6.068 6.074 31,324 -0.07(-1.16%)
Jun 07, 2005 6.148 6.148 6.087 6.145 33,501 -0.01(-0.10%)
Jun 06, 2005 6.068 6.152 6.068 6.152 67,071 +0.07(+1.22%)
Jun 03, 2005 6.181 6.181 5.841 6.077 53,497 -0.06(-1.05%)
Jun 02, 2005 6.304 6.343 6.097 6.142 108,023 +0.05(+0.74%)
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.