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 24, 2011 10.13 10.24 9.899 10.08 11,940 -0.03(-0.32%)
May 23, 2011 10.16 10.17 10.08 10.11 5,943 -0.10(-0.94%)
May 20, 2011 10.19 10.33 10.16 10.20 3,891 -0.02(-0.16%)
May 19, 2011 10.25 10.30 10.19 10.22 10,378 -0.11(-1.09%)
May 18, 2011 10.29 10.35 10.08 10.33 20,932 +0.03(+0.27%)
May 17, 2011 10.35 10.35 10.28 10.30 15,622 -0.04(-0.35%)
May 16, 2011 10.25 10.41 10.12 10.34 33,392 -0.07(-0.69%)
May 13, 2011 10.01 10.49 9.875 10.41 62,309 +0.38(+3.83%)
May 12, 2011 10.27 10.27 9.947 10.03 27,239 -0.25(-2.42%)
May 11, 2011 10.44 10.44 10.21 10.28 14,453 -0.16(-1.54%)
May 10, 2011 10.44 10.53 10.35 10.44 25,393 +0.06(+0.54%)
May 09, 2011 10.19 10.52 10.16 10.38 69,525 -0.02(-0.15%)
May 06, 2011 10.40 10.41 10.26 10.40 34,070 +0.00(+0.00%)
May 05, 2011 10.56 10.56 10.32 10.40 67,623 -0.02(-0.15%)
May 04, 2011 10.06 10.60 10.01 10.41 109,449 +0.32(+3.17%)
May 03, 2011 10.00 10.16 10.00 10.09 30,102 +0.17(+1.74%)
May 02, 2011 9.931 10.25 9.851 9.919 47,691 -0.17(-1.71%)
Apr 29, 2011 10.01 10.14 9.891 10.09 32,505 +0.09(+0.88%)
Apr 28, 2011 10.29 10.29 9.251 10.00 204,621 -0.28(-2.73%)
Apr 27, 2011 10.41 10.41 10.01 10.28 48,339 -0.33(-3.09%)
Apr 26, 2011 9.827 10.90 9.811 10.61 164,483 +0.74(+7.55%)
Apr 25, 2011 9.811 9.875 9.627 9.867 66,949 +0.06(+0.57%)
Apr 21, 2011 9.891 9.923 9.771 9.811 11,647 -0.06(-0.57%)
Apr 20, 2011 9.843 9.883 9.659 9.867 11,932 +0.13(+1.32%)
Apr 19, 2011 10.01 10.01 9.619 9.739 39,539 -0.27(-2.72%)
Apr 18, 2011 10.02 10.03 10.01 10.01 2,522 +0.07(+0.73%)
Apr 15, 2011 9.939 10.09 9.931 9.939 6,867 +0.01(+0.08%)
Apr 14, 2011 9.907 10.08 9.907 9.931 3,605 -0.14(-1.43%)
Apr 13, 2011 9.979 10.14 9.851 10.08 6,117 -0.02(-0.16%)
Apr 12, 2011 9.891 10.25 9.859 10.09 10,075 -0.08(-0.79%)
Apr 11, 2011 9.987 10.40 9.867 10.17 29,805 +0.19(+1.93%)
Apr 08, 2011 9.931 10.04 9.905 9.979 16,513 +0.05(+0.48%)
Apr 06, 2011 9.931 9.931 9.931 9.931 0 +0.12(+1.22%)
Apr 05, 2011 9.811 9.811 9.692 9.811 12,257 +0.00(+0.00%)
Apr 04, 2011 9.611 9.811 9.611 9.811 1,498 +0.15(+1.57%)
Apr 01, 2011 9.747 9.811 9.643 9.660 6,166 -0.11(-1.14%)
Mar 30, 2011 9.771 9.771 9.771 9.771 0 -0.02(-0.22%)
Mar 29, 2011 9.811 9.891 9.723 9.793 5,618 -0.04(-0.43%)
Mar 28, 2011 9.867 9.891 9.811 9.835 5,621 -0.06(-0.57%)
Mar 25, 2011 9.963 9.971 9.859 9.891 3,077 -0.01(-0.08%)
Mar 24, 2011 9.795 9.971 9.795 9.899 1,810 +0.10(+1.06%)
Mar 23, 2011 9.611 9.795 9.235 9.795 45,607 +0.14(+1.41%)
Mar 22, 2011 9.643 9.795 9.627 9.659 1,498 -0.15(-1.55%)
Mar 21, 2011 9.699 9.811 9.699 9.811 2,316 -0.11(-1.13%)
Mar 18, 2011 9.923 9.923 9.763 9.923 11,465 +0.04(+0.41%)
Mar 17, 2011 9.795 9.931 9.723 9.883 20,385 +0.09(+0.90%)
Mar 16, 2011 9.859 9.891 9.659 9.795 4,295 -0.11(-1.13%)
Mar 15, 2011 9.907 9.907 9.907 9.907 873 +0.03(+0.34%)
Mar 14, 2011 9.619 9.947 9.619 9.874 12,162 +0.02(+0.21%)
Mar 11, 2011 9.811 9.923 9.731 9.853 35,946 +0.07(+0.75%)
Mar 10, 2011 9.787 9.891 9.707 9.779 11,704 -0.10(-0.97%)
Mar 09, 2011 9.875 9.875 9.875 9.875 1,372 -0.05(-0.48%)
Mar 08, 2011 9.971 9.971 9.923 9.923 499 -0.09(-0.88%)
Mar 07, 2011 9.819 10.13 9.712 10.01 13,092 +0.15(+1.54%)
Mar 04, 2011 9.923 10.15 9.819 9.859 4,369 -0.29(-2.84%)
Mar 03, 2011 10.21 10.21 9.915 10.15 3,176 -0.06(-0.63%)
Mar 02, 2011 9.915 10.21 9.668 10.21 22,224 +0.28(+2.82%)
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.