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 )

6.550 +0.030 (+0.46%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 15, 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 (%)
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%)
May 03, 2010 6.928 7.008 6.672 7.008 28,362 +0.20(+2.88%)
Apr 30, 2010 6.888 6.888 6.736 6.812 10,225 -0.08(-1.10%)
Apr 29, 2010 6.908 6.928 6.876 6.888 16,418 +0.04(+0.58%)
Apr 28, 2010 6.776 6.928 6.776 6.848 9,988 -0.02(-0.35%)
Apr 27, 2010 6.848 6.872 6.728 6.872 9,200 +0.02(+0.35%)
Apr 26, 2010 6.848 6.960 6.839 6.848 29,333 +0.05(+0.71%)
Apr 23, 2010 6.968 7.000 6.720 6.800 14,108 +0.06(+0.95%)
Apr 22, 2010 6.608 6.792 6.608 6.736 14,907 +0.06(+0.96%)
Apr 21, 2010 6.728 6.728 6.648 6.672 4,494 +0.03(+0.48%)
Apr 20, 2010 6.752 6.783 6.519 6.640 28,166 -0.08(-1.19%)
Apr 19, 2010 6.728 6.848 6.656 6.720 32,972 -0.13(-1.87%)
Apr 16, 2010 6.744 6.960 6.744 6.848 82,327 -0.04(-0.57%)
Apr 15, 2010 6.880 6.928 6.880 6.887 12,067 +0.07(+0.98%)
Apr 14, 2010 6.728 6.841 6.536 6.820 43,649 +0.01(+0.18%)
Apr 13, 2010 6.752 6.888 6.731 6.808 22,191 +0.00(+0.00%)
Apr 12, 2010 6.688 6.808 6.592 6.808 29,798 +0.08(+1.19%)
Apr 09, 2010 6.648 6.728 6.648 6.728 46,617 +0.21(+3.19%)
Apr 08, 2010 6.704 6.768 6.519 6.519 82,354 -0.07(-1.09%)
Apr 07, 2010 6.207 6.768 6.023 6.592 85,343 +0.42(+6.88%)
Apr 06, 2010 6.183 6.207 6.095 6.167 43,697 +0.01(+0.13%)
Apr 05, 2010 6.047 6.207 6.047 6.159 29,211 +0.14(+2.40%)
Apr 01, 2010 6.039 6.015 6.015 6.015 36,582 -0.05(-0.79%)
Mar 31, 2010 5.919 6.063 5.827 6.063 34,007 +0.18(+2.99%)
Mar 30, 2010 5.999 6.007 5.783 5.887 10,020 -0.12(-2.00%)
Mar 29, 2010 6.007 6.043 5.927 6.007 13,772 +0.00(+0.00%)
Mar 26, 2010 6.087 6.095 5.887 6.007 11,006 -0.06(-1.06%)
Mar 25, 2010 6.069 6.127 5.992 6.071 5,494 -0.02(-0.26%)
Mar 24, 2010 6.015 6.087 6.007 6.087 6,742 +0.07(+1.14%)
Mar 23, 2010 6.015 6.039 6.007 6.018 14,859 +0.00(+0.05%)
Mar 22, 2010 6.007 6.159 6.007 6.015 2,548 -0.02(-0.27%)
Mar 19, 2010 6.007 6.131 6.007 6.031 1,273 +0.02(+0.27%)
Mar 18, 2010 6.047 6.081 6.007 6.015 8,962 -0.03(-0.53%)
Mar 17, 2010 6.111 6.207 6.047 6.047 6,978 -0.11(-1.82%)
Mar 16, 2010 6.111 6.207 6.111 6.159 3,447 +0.00(+0.00%)
Mar 15, 2010 6.199 6.207 6.095 6.159 6,507 +0.01(+0.13%)
Mar 12, 2010 6.015 6.207 6.015 6.151 8,409 -0.04(-0.65%)
Mar 11, 2010 6.007 6.207 6.007 6.191 22,898 +0.17(+2.79%)
Mar 10, 2010 5.887 6.087 5.815 6.023 14,502 +0.11(+1.90%)
Mar 09, 2010 6.007 6.015 5.911 5.911 43,534 -0.10(-1.73%)
Mar 08, 2010 6.023 6.087 6.015 6.015 16,042 +0.01(+0.13%)
Mar 05, 2010 5.975 6.047 5.967 6.007 40,377 +0.03(+0.54%)
Mar 04, 2010 5.959 6.007 5.959 5.975 873 -0.02(-0.27%)
Mar 03, 2010 5.983 6.007 5.983 5.991 32,081 +0.02(+0.27%)
Mar 02, 2010 6.007 6.007 5.975 5.975 3,002 -0.01(-0.13%)
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.