Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.870 -0.060 (-1.53%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2017 4.403 4.445 4.394 4.411 10,786,175 -0.03(-0.77%)
Feb 27, 2017 4.428 4.467 4.411 4.445 13,266,177 +0.03(+0.78%)
Feb 24, 2017 4.377 4.445 4.368 4.411 13,486,983 -0.01(-0.19%)
Feb 23, 2017 4.420 4.471 4.385 4.420 25,588,794 +0.04(+0.98%)
Feb 22, 2017 4.317 4.385 4.301 4.377 19,417,138 +0.01(+0.20%)
Feb 21, 2017 4.317 4.368 4.317 4.368 17,502,720 +0.03(+0.79%)
Feb 17, 2017 4.334 4.334 4.334 0 -0.02(-0.39%)
Feb 16, 2017 4.334 4.368 4.325 4.351 17,062,830 +0.06(+1.40%)
Feb 15, 2017 4.257 4.300 4.248 4.291 14,365,666 +0.03(+0.60%)
Feb 14, 2017 4.265 4.282 4.248 4.265 9,170,870 +0.01(+0.20%)
Feb 13, 2017 4.239 4.291 4.231 4.257 17,948,004 +0.07(+1.64%)
Feb 10, 2017 4.197 4.214 4.171 4.188 8,120,125 -0.01(-0.20%)
Feb 09, 2017 4.188 4.239 4.188 4.197 14,857,742 +0.01(+0.20%)
Feb 08, 2017 4.197 4.218 4.171 4.188 9,928,365 +0.02(+0.41%)
Feb 07, 2017 4.188 4.197 4.154 4.171 12,964,975 +0.09(+2.32%)
Feb 06, 2017 4.085 4.102 4.059 4.076 15,573,777 -0.07(-1.66%)
Feb 03, 2017 4.145 4.162 4.111 4.145 13,823,392 +0.01(+0.21%)
Feb 02, 2017 4.136 4.197 4.094 4.136 52,027,724 +0.21(+5.47%)
Feb 01, 2017 3.896 3.939 3.879 3.922 12,163,221 +0.04(+1.11%)
Jan 31, 2017 3.905 3.913 3.862 3.879 11,051,461 -0.02(-0.44%)
Jan 30, 2017 3.982 3.931 3.879 3.896 19,888,270 -0.09(-2.16%)
Jan 27, 2017 3.973 4.008 3.956 3.982 13,926,438 -0.07(-1.69%)
Jan 26, 2017 4.076 4.094 4.016 4.051 16,919,134 +0.09(+2.16%)
Jan 25, 2017 3.939 3.973 3.931 3.965 20,980,492 -0.04(-1.07%)
Jan 24, 2017 3.965 4.021 3.948 4.008 25,412,168 -0.01(-0.21%)
Jan 23, 2017 4.016 4.016 3.965 4.016 10,208,060 -0.07(-1.68%)
Jan 20, 2017 4.076 4.094 4.042 4.085 7,406,369 +0.02(+0.42%)
Jan 19, 2017 4.034 4.068 4.034 4.068 8,914,263 +0.04(+1.07%)
Jan 18, 2017 4.025 4.068 4.016 4.025 7,740,307 -0.04(-1.05%)
Jan 17, 2017 4.076 4.094 4.034 4.068 10,768,441 -0.01(-0.21%)
Jan 13, 2017 4.076 4.076 4.076 0 +0.04(+1.06%)
Jan 12, 2017 4.034 4.042 3.999 4.034 17,904,778 -0.07(-1.67%)
Jan 11, 2017 4.102 4.102 4.068 4.102 10,461,616 -0.05(-1.24%)
Jan 10, 2017 4.162 4.171 4.128 4.154 9,001,101 +0.01(+0.21%)
Jan 09, 2017 4.171 4.188 4.102 4.145 16,960,228 -0.08(-1.83%)
Jan 06, 2017 4.231 4.282 4.205 4.222 21,066,120 +0.02(+0.41%)
Jan 05, 2017 4.162 4.222 4.145 4.205 11,510,734 +0.05(+1.24%)
Jan 04, 2017 4.119 4.162 4.111 4.154 11,939,944 +0.06(+1.47%)
Jan 03, 2017 4.085 4.111 4.076 4.094 9,185,598 -0.03(-0.83%)
Dec 30, 2016 4.128 4.128 4.128 0 -0.02(-0.41%)
Dec 29, 2016 4.154 4.175 4.119 4.145 10,347,576 +0.03(+0.63%)
Dec 28, 2016 4.171 4.171 4.102 4.119 9,180,104 -0.09(-2.24%)
Dec 27, 2016 4.222 4.231 4.205 4.214 7,527,913 +0.03(+0.61%)
Dec 23, 2016 4.188 4.188 4.188 0 +0.14(+3.39%)
Dec 22, 2016 4.076 4.085 4.038 4.051 11,182,037 -0.03(-0.84%)
Dec 21, 2016 4.257 4.282 4.008 4.085 34,738,160 -0.12(-2.86%)
Dec 20, 2016 4.188 4.222 4.176 4.205 18,959,046 +0.01(+0.20%)
Dec 19, 2016 4.231 4.239 4.179 4.197 15,952,361 +0.01(+0.20%)
Dec 16, 2016 4.171 4.231 4.154 4.188 15,430,513 +0.14(+3.39%)
Dec 15, 2016 4.042 4.094 4.016 4.051 15,344,092 +0.02(+0.43%)
Dec 14, 2016 4.068 4.119 4.034 4.034 17,578,550 -0.03(-0.84%)
Dec 13, 2016 4.034 4.111 4.034 4.068 14,156,361 +0.09(+2.38%)
Dec 12, 2016 3.956 4.008 3.948 3.973 18,437,710 +0.01(+0.22%)
Dec 09, 2016 3.948 3.991 3.931 3.965 14,006,624 +0.03(+0.87%)
Dec 08, 2016 3.973 3.991 3.913 3.931 25,972,950 -0.10(-2.55%)
Dec 07, 2016 3.965 4.059 3.956 4.034 20,631,622 +0.11(+2.84%)
Dec 06, 2016 3.896 3.948 3.870 3.922 21,260,218 +0.05(+1.33%)
Dec 05, 2016 3.716 3.870 3.707 3.870 21,458,930 +0.24(+6.62%)
Dec 02, 2016 3.630 3.656 3.604 3.630 8,032,841 -0.02(-0.47%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.