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 (%)
Aug 31, 2011 9.010 9.171 8.818 8.890 16,017 -0.18(-2.03%)
Aug 30, 2011 9.195 9.291 8.994 9.074 21,794 -0.18(-1.99%)
Aug 29, 2011 8.778 9.283 8.514 9.259 41,632 +0.53(+6.06%)
Aug 26, 2011 8.594 8.754 8.578 8.730 16,943 +0.15(+1.77%)
Aug 25, 2011 8.866 9.170 8.474 8.578 21,690 -0.24(-2.72%)
Aug 24, 2011 8.257 8.842 8.257 8.818 6,125 +0.37(+4.36%)
Aug 23, 2011 8.209 8.562 8.117 8.450 33,985 +0.23(+2.83%)
Aug 22, 2011 8.458 8.531 8.081 8.217 43,883 -0.09(-1.06%)
Aug 19, 2011 8.322 8.514 8.129 8.306 19,533 -0.01(-0.10%)
Aug 18, 2011 8.594 8.729 8.249 8.314 54,841 -0.34(-3.98%)
Aug 17, 2011 8.738 8.802 8.650 8.658 19,028 +0.23(+2.76%)
Aug 16, 2011 8.658 8.770 8.386 8.426 25,966 -0.30(-3.40%)
Aug 15, 2011 8.706 8.882 8.578 8.722 49,828 +0.00(+0.00%)
Aug 12, 2011 8.906 9.187 8.658 8.722 14,955 -0.12(-1.36%)
Aug 11, 2011 8.418 8.994 8.209 8.842 41,704 +0.30(+3.47%)
Aug 10, 2011 8.826 9.395 8.442 8.546 21,092 -0.36(-4.05%)
Aug 09, 2011 8.794 8.906 8.418 8.906 56,797 +0.00(+0.00%)
Aug 08, 2011 9.010 9.155 8.466 8.906 83,934 -0.22(-2.46%)
Aug 05, 2011 9.211 9.323 8.698 9.130 39,696 -0.02(-0.18%)
Aug 04, 2011 9.611 9.915 9.138 9.146 46,601 -0.62(-6.32%)
Aug 03, 2011 9.579 9.787 9.571 9.763 17,920 +0.17(+1.75%)
Aug 02, 2011 9.811 9.811 9.595 9.595 20,247 -0.23(-2.36%)
Aug 01, 2011 9.851 9.851 9.787 9.827 37,475 +0.05(+0.49%)
Jul 29, 2011 9.771 9.835 9.731 9.779 20,458 -0.06(-0.57%)
Jul 28, 2011 9.827 9.923 9.700 9.835 19,879 +0.06(+0.66%)
Jul 27, 2011 9.651 9.955 9.651 9.771 57,796 +0.21(+2.18%)
Jul 26, 2011 9.603 9.891 9.523 9.563 33,610 -0.09(-0.91%)
Jul 25, 2011 9.779 9.899 9.611 9.651 25,455 -0.19(-1.95%)
Jul 22, 2011 9.875 9.955 9.819 9.843 4,850 -0.10(-1.05%)
Jul 21, 2011 9.691 9.995 9.691 9.947 17,340 +0.24(+2.48%)
Jul 20, 2011 9.731 9.827 9.659 9.707 10,924 -0.07(-0.74%)
Jul 19, 2011 9.427 9.779 9.427 9.779 16,046 +0.35(+3.74%)
Jul 18, 2011 9.691 9.763 9.411 9.427 44,472 -0.31(-3.21%)
Jul 15, 2011 9.867 9.883 9.699 9.739 26,013 -0.09(-0.90%)
Jul 14, 2011 9.835 9.931 9.787 9.827 26,684 -0.04(-0.41%)
Jul 13, 2011 9.795 9.903 9.795 9.867 16,801 +0.05(+0.49%)
Jul 12, 2011 9.811 9.891 9.731 9.819 27,944 -0.13(-1.29%)
Jul 11, 2011 10.00 10.04 9.875 9.947 34,834 -0.04(-0.40%)
Jul 08, 2011 9.987 10.01 9.955 9.987 30,285 -0.02(-0.24%)
Jul 07, 2011 10.08 10.09 9.963 10.01 42,798 -0.03(-0.32%)
Jul 06, 2011 9.779 10.07 9.779 10.04 50,409 +0.22(+2.28%)
Jul 05, 2011 9.643 9.819 9.291 9.819 42,526 +0.22(+2.34%)
Jul 01, 2011 9.547 9.699 9.531 9.595 22,379 +0.08(+0.84%)
Jun 30, 2011 9.587 9.651 9.451 9.515 41,022 -0.11(-1.16%)
Jun 29, 2011 9.971 10.00 9.531 9.627 102,334 -0.29(-2.91%)
Jun 28, 2011 9.899 9.947 9.883 9.915 51,931 +0.02(+0.16%)
Jun 27, 2011 9.395 9.995 9.267 9.899 112,325 +0.50(+5.37%)
Jun 24, 2011 9.379 9.771 9.179 9.395 1,603,257 +0.06(+0.60%)
Jun 23, 2011 9.515 9.683 9.130 9.339 39,278 -0.24(-2.51%)
Jun 22, 2011 9.771 9.771 9.323 9.579 68,877 -0.19(-1.97%)
Jun 21, 2011 9.587 9.771 9.459 9.771 56,724 +0.16(+1.67%)
Jun 20, 2011 9.451 9.691 9.291 9.611 47,570 -0.12(-1.23%)
Jun 17, 2011 9.563 9.763 9.515 9.731 23,169 +0.13(+1.33%)
Jun 16, 2011 9.739 9.747 9.227 9.603 39,174 -0.14(-1.48%)
Jun 15, 2011 9.827 9.859 9.491 9.747 22,712 -0.05(-0.49%)
Jun 14, 2011 9.835 9.907 9.619 9.795 27,304 +0.03(+0.33%)
Jun 13, 2011 9.539 9.915 9.443 9.763 68,137 +0.19(+2.01%)
Jun 10, 2011 9.611 9.635 9.427 9.571 52,105 -0.04(-0.42%)
Jun 09, 2011 9.747 9.747 9.555 9.611 30,961 -0.22(-2.20%)
Jun 08, 2011 9.931 9.931 9.539 9.827 22,998 -0.08(-0.81%)
Jun 07, 2011 9.875 10.01 9.803 9.907 52,598 +0.00(+0.00%)
Jun 06, 2011 9.955 9.963 9.619 9.907 83,716 -0.02(-0.24%)
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.