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 )

6.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2010 7.056 7.689 7.056 7.360 12,586 -0.02(-0.33%)
Sep 29, 2010 7.208 7.449 7.207 7.384 9,415 +0.17(+2.33%)
Sep 28, 2010 7.192 7.216 7.136 7.216 5,112 +0.10(+1.35%)
Sep 27, 2010 7.280 7.457 7.032 7.120 13,334 -0.10(-1.33%)
Sep 24, 2010 7.128 7.471 6.868 7.216 28,457 +0.18(+2.50%)
Sep 23, 2010 6.832 7.168 6.832 7.040 21,686 +0.35(+5.27%)
Sep 22, 2010 6.688 6.864 6.688 6.688 11,692 -0.12(-1.76%)
Sep 21, 2010 6.704 6.848 6.672 6.808 3,100 +0.06(+0.83%)
Sep 20, 2010 6.688 6.888 6.680 6.752 12,084 -0.14(-2.09%)
Sep 17, 2010 6.760 6.896 6.728 6.896 4,411 +0.17(+2.56%)
Sep 15, 2010 6.800 6.800 6.672 6.724 2,559 -0.04(-0.53%)
Sep 14, 2010 6.728 6.760 6.656 6.760 5,268 +0.03(+0.48%)
Sep 13, 2010 6.704 6.800 6.704 6.728 10,752 +0.09(+1.35%)
Sep 10, 2010 6.640 6.640 6.463 6.638 5,543 +0.01(+0.10%)
Sep 09, 2010 6.576 6.640 6.576 6.632 1,173 +0.06(+0.98%)
Sep 08, 2010 6.688 6.696 6.568 6.568 3,246 -0.10(-1.56%)
Sep 07, 2010 6.808 6.848 6.636 6.672 10,919 +0.02(+0.36%)
Sep 03, 2010 6.547 6.648 6.547 6.648 745 +0.00(+0.00%)
Sep 02, 2010 6.728 6.728 6.608 6.648 4,457 +0.07(+1.10%)
Sep 01, 2010 6.568 6.648 6.560 6.576 11,031 -0.10(-1.56%)
Aug 31, 2010 6.608 6.680 6.455 6.680 1,119 +0.13(+1.96%)
Aug 30, 2010 6.487 6.552 6.455 6.552 12,176 +0.04(+0.61%)
Aug 27, 2010 6.568 6.576 6.455 6.511 11,199 -0.02(-0.37%)
Aug 26, 2010 6.688 6.688 6.487 6.535 4,494 -0.11(-1.69%)
Aug 25, 2010 6.848 6.848 6.576 6.648 1,554 -0.16(-2.35%)
Aug 24, 2010 6.592 6.856 6.493 6.808 9,311 +0.20(+3.03%)
Aug 23, 2010 6.808 6.808 6.519 6.608 14,331 -0.20(-2.94%)
Aug 20, 2010 6.848 6.848 6.800 6.808 2,871 -0.05(-0.70%)
Aug 19, 2010 6.856 6.856 6.856 6.856 249 -0.02(-0.23%)
Aug 18, 2010 6.872 6.888 6.872 6.872 1,159 +0.00(+0.00%)
Aug 17, 2010 6.856 6.872 6.832 6.872 2,391 +0.02(+0.23%)
Aug 13, 2010 6.896 6.856 6.856 6.856 2,247 -0.04(-0.58%)
Aug 12, 2010 6.808 6.944 6.808 6.896 1,633 +0.05(+0.70%)
Aug 11, 2010 7.008 7.008 6.704 6.848 4,526 -0.16(-2.29%)
Aug 10, 2010 6.988 7.048 6.988 7.008 1,498 +0.00(+0.00%)
Aug 09, 2010 6.968 7.160 6.968 7.008 6,040 +0.00(+0.00%)
Aug 06, 2010 6.992 7.008 6.920 7.008 9,695 +0.11(+1.62%)
Aug 05, 2010 7.024 7.024 6.888 6.896 4,809 -0.12(-1.71%)
Aug 04, 2010 7.000 7.232 7.000 7.016 12,996 +0.02(+0.23%)
Aug 03, 2010 6.968 7.071 6.968 7.000 6,161 +0.07(+1.04%)
Aug 02, 2010 6.872 6.928 6.808 6.928 12,194 +0.05(+0.70%)
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%)
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.