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 -0.040 (-0.61%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 22, 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, 2004 2.702 2.744 2.689 2.718 33,786 +0.03(+1.20%)
May 27, 2004 2.767 2.767 2.686 2.686 37,494 -0.02(-0.72%)
May 26, 2004 2.747 2.751 2.702 2.705 98,680 -0.01(-0.36%)
May 25, 2004 2.770 2.770 2.689 2.715 155,746 +0.01(+0.48%)
May 24, 2004 2.673 2.718 2.673 2.702 61,185 +0.03(+1.09%)
May 21, 2004 2.751 2.751 2.673 2.673 58,095 -0.04(-1.43%)
May 20, 2004 2.747 2.747 2.709 2.712 88,997 +0.01(+0.24%)
May 19, 2004 2.770 2.770 2.699 2.705 238,357 +0.03(+0.97%)
May 18, 2004 2.650 2.767 2.650 2.679 732,377 +0.06(+2.48%)
May 17, 2004 2.589 2.696 2.589 2.615 343,836 +0.01(+0.37%)
May 14, 2004 2.618 2.647 2.586 2.605 1,702,287 -0.06(-2.42%)
May 13, 2004 2.896 2.912 2.670 2.670 50,679 -0.24(-8.23%)
May 12, 2004 2.912 2.954 2.813 2.909 48,413 -0.05(-1.53%)
May 11, 2004 3.058 3.178 2.936 2.954 9,270 -0.02(-0.65%)
May 10, 2004 3.001 3.090 2.929 2.974 22,661 -0.20(-6.32%)
May 07, 2004 3.139 3.200 3.126 3.175 16,893 +0.04(+1.13%)
May 06, 2004 3.115 3.184 3.048 3.139 8,240 -0.01(-0.41%)
May 05, 2004 3.217 3.236 3.071 3.152 6,180 +0.04(+1.25%)
May 04, 2004 3.204 3.204 3.113 3.113 20,601 +0.05(+1.48%)
May 03, 2004 3.013 3.152 3.013 3.068 22,043 -0.01(-0.21%)
Apr 30, 2004 3.013 3.204 3.013 3.074 13,596 -0.06(-2.06%)
Apr 29, 2004 3.158 3.285 2.754 3.139 146,269 -0.15(-4.53%)
Apr 28, 2004 3.398 3.446 3.288 3.288 20,189 -0.14(-4.15%)
Apr 27, 2004 3.401 3.553 3.398 3.430 21,837 -0.19(-5.19%)
Apr 26, 2004 3.637 3.637 3.408 3.618 20,601 -0.02(-0.53%)
Apr 23, 2004 3.568 3.689 3.563 3.637 7,828 -0.08(-2.26%)
Apr 22, 2004 3.883 3.883 3.608 3.721 17,923 +0.02(+0.52%)
Apr 21, 2004 3.721 3.721 3.560 3.702 8,652 +0.05(+1.33%)
Apr 20, 2004 3.883 3.883 3.560 3.653 32,756 +0.14(+3.86%)
Apr 19, 2004 3.560 3.634 3.518 3.518 4,326 -0.11(-3.03%)
Apr 16, 2004 3.401 3.641 3.401 3.628 10,300 +0.07(+2.00%)
Apr 15, 2004 3.880 3.880 3.408 3.556 38,730 -0.32(-8.34%)
Apr 14, 2004 3.799 3.961 3.799 3.880 34,816 -0.02(-0.42%)
Apr 13, 2004 3.741 3.948 3.657 3.896 41,614 +0.31(+8.76%)
Apr 12, 2004 3.560 3.799 3.420 3.582 40,584 +0.04(+1.10%)
Apr 08, 2004 3.430 3.553 3.204 3.543 26,987 +0.15(+4.39%)
Apr 07, 2004 3.317 3.395 3.217 3.395 10,918 +0.10(+3.04%)
Apr 06, 2004 3.252 3.310 3.171 3.294 16,275 +0.12(+3.88%)
Apr 05, 2004 3.178 3.262 3.010 3.171 38,936 +0.16(+5.38%)
Apr 02, 2004 3.006 3.010 2.990 3.010 8,652 +0.00(+0.11%)
Apr 01, 2004 3.010 3.010 2.912 3.006 11,330 +0.00(+0.11%)
Mar 31, 2004 2.954 3.016 2.954 3.003 14,626 -0.05(-1.70%)
Mar 30, 2004 3.010 3.071 3.003 3.055 25,957 +0.06(+2.16%)
Mar 29, 2004 2.971 3.003 2.945 2.990 3,296 +0.08(+2.78%)
Mar 26, 2004 2.751 2.971 2.751 2.909 2,266 +0.00(+0.00%)
Mar 25, 2004 2.909 3.006 2.909 2.909 18,129 +0.01(+0.45%)
Mar 24, 2004 2.848 2.899 2.848 2.896 3,090 -0.01(-0.44%)
Mar 23, 2004 2.896 2.912 2.896 2.909 18,129 +0.00(+0.00%)
Mar 22, 2004 2.848 2.909 2.848 2.909 13,390 -0.00(-0.11%)
Mar 19, 2004 2.880 2.912 2.864 2.912 5,974 +0.05(+1.69%)
Mar 18, 2004 2.880 2.880 2.790 2.864 4,944 -0.01(-0.45%)
Mar 17, 2004 2.815 2.880 2.783 2.877 12,154 +0.03(+1.02%)
Mar 16, 2004 2.880 2.896 2.783 2.848 8,034 -0.05(-1.68%)
Mar 15, 2004 2.956 2.990 2.893 2.896 19,159 -0.05(-1.65%)
Mar 12, 2004 2.912 2.945 2.912 2.945 20,807 +0.02(+0.55%)
Mar 11, 2004 2.932 2.932 2.929 2.929 13,802 +0.00(+0.00%)
Mar 10, 2004 2.929 2.945 2.929 2.929 4,738 +0.00(+0.00%)
Mar 09, 2004 2.912 2.945 2.912 2.929 9,888 +0.01(+0.44%)
Mar 08, 2004 2.767 2.929 2.767 2.916 5,768 -0.06(-1.96%)
Mar 05, 2004 2.912 2.977 2.912 2.974 4,326 +0.00(+0.00%)
Mar 04, 2004 2.929 2.977 2.929 2.974 8,858 +0.00(+0.00%)
Mar 03, 2004 2.857 2.993 2.857 2.974 8,858 +0.03(+1.10%)
Mar 02, 2004 2.974 2.974 2.864 2.942 26,575 -0.03(-1.09%)
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.