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 )

4.240 -0.010 (-0.23%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 20, 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 (%)
Mar 31, 2004 11.83 11.94 11.77 11.85 18,106,574 +0.15(+1.25%)
Mar 30, 2004 11.63 11.70 11.57 11.70 13,059,218 +0.01(+0.10%)
Mar 29, 2004 11.74 11.76 11.63 11.69 18,719,502 +0.26(+2.30%)
Mar 26, 2004 11.52 11.60 11.43 11.43 18,857,114 -0.33(-2.83%)
Mar 25, 2004 11.68 11.80 11.60 11.76 21,720,462 +0.34(+3.02%)
Mar 24, 2004 11.39 11.63 11.29 11.42 23,625,308 +0.09(+0.83%)
Mar 23, 2004 11.66 11.70 11.24 11.32 34,809,460 -0.09(-0.77%)
Mar 22, 2004 11.60 11.60 11.35 11.41 18,404,052 -0.29(-2.45%)
Mar 19, 2004 11.90 11.95 11.60 11.70 32,890,064 -0.44(-3.61%)
Mar 18, 2004 12.16 12.23 12.02 12.13 19,506,498 -0.37(-2.99%)
Mar 17, 2004 12.42 12.54 12.35 12.51 17,881,840 +0.32(+2.59%)
Mar 16, 2004 12.22 12.35 12.04 12.19 15,708,785 +0.26(+2.15%)
Mar 15, 2004 12.42 12.43 11.51 11.94 16,818,932 -0.54(-4.31%)
Mar 12, 2004 12.44 12.55 12.29 12.47 17,610,552 +0.13(+1.09%)
Mar 11, 2004 12.51 12.65 12.34 12.34 21,342,880 -0.38(-2.99%)
Mar 10, 2004 12.89 12.92 12.71 12.72 18,443,590 -0.46(-3.46%)
Mar 09, 2004 13.29 13.36 13.06 13.17 16,940,458 -0.29(-2.17%)
Mar 08, 2004 13.68 13.74 13.42 13.47 22,193,378 -0.10(-0.73%)
Mar 05, 2004 13.37 13.70 13.32 13.57 23,688,980 +0.28(+2.11%)
Mar 04, 2004 13.09 13.32 13.06 13.29 13,226,441 +0.27(+2.11%)
Mar 03, 2004 12.94 13.12 12.77 13.01 16,982,050 +0.12(+0.91%)
Mar 02, 2004 13.01 13.12 12.84 12.89 12,476,073 -0.10(-0.76%)
Mar 01, 2004 12.88 13.02 12.81 12.99 11,092,410 +0.27(+2.16%)
Feb 27, 2004 12.97 13.01 12.68 12.72 21,823,500 -0.18(-1.40%)
Feb 26, 2004 12.69 12.94 12.68 12.90 16,642,295 +0.01(+0.09%)
Feb 25, 2004 12.91 12.98 12.75 12.89 15,074,121 -0.07(-0.54%)
Feb 24, 2004 12.91 13.09 12.79 12.96 18,359,208 -0.07(-0.54%)
Feb 23, 2004 13.30 13.32 12.97 13.03 20,538,084 +0.04(+0.31%)
Feb 20, 2004 13.13 13.15 12.88 12.99 16,458,640 -0.15(-1.11%)
Feb 19, 2004 13.30 13.36 13.11 13.13 15,446,224 -0.06(-0.49%)
Feb 18, 2004 13.43 13.43 13.15 13.20 13,061,100 -0.07(-0.53%)
Feb 17, 2004 13.24 13.29 13.14 13.27 9,883,673 +0.30(+2.30%)
Feb 13, 2004 13.16 13.20 12.88 12.97 8,780,372 -0.13(-0.98%)
Feb 12, 2004 13.27 13.34 13.06 13.10 14,808,137 -0.17(-1.28%)
Feb 11, 2004 13.10 13.29 12.99 13.27 20,242,318 +0.38(+2.95%)
Feb 10, 2004 12.79 12.95 12.76 12.89 19,199,950 +0.35(+2.80%)
Feb 09, 2004 12.54 12.67 12.47 12.54 15,626,114 +0.11(+0.89%)
Feb 06, 2004 12.35 12.44 12.29 12.43 18,806,450 +0.47(+3.91%)
Feb 05, 2004 12.11 12.13 11.91 11.96 8,631,291 -0.02(-0.15%)
Feb 04, 2004 12.06 12.11 11.88 11.98 11,111,751 -0.29(-2.33%)
Feb 03, 2004 12.25 12.28 12.18 12.26 8,280,069 +0.15(+1.25%)
Feb 02, 2004 12.13 12.26 12.09 12.11 10,410,164 +0.04(+0.34%)
Jan 30, 2004 11.99 12.12 11.93 12.07 13,154,212 +0.08(+0.68%)
Jan 29, 2004 12.04 12.12 11.77 11.99 20,011,936 -0.06(-0.49%)
Jan 28, 2004 12.37 12.43 12.04 12.05 20,340,906 -0.27(-2.18%)
Jan 27, 2004 12.44 12.52 12.28 12.32 12,595,886 -0.10(-0.80%)
Jan 26, 2004 12.39 12.42 12.23 12.42 14,513,570 +0.06(+0.47%)
Jan 23, 2004 12.42 12.58 12.29 12.36 15,175,277 +0.01(+0.05%)
Jan 22, 2004 12.38 12.55 12.31 12.35 23,853,980 +0.10(+0.81%)
Jan 21, 2004 12.09 12.27 11.91 12.25 23,889,752 -0.08(-0.62%)
Jan 20, 2004 12.39 12.39 12.25 12.33 19,164,176 +0.11(+0.86%)
Jan 16, 2004 12.11 12.27 12.06 12.22 15,466,421 +0.11(+0.92%)
Jan 15, 2004 12.18 12.20 11.99 12.11 15,470,187 -0.11(-0.91%)
Jan 14, 2004 12.22 12.30 12.16 12.22 22,485,378 +0.19(+1.55%)
Jan 13, 2004 12.37 12.40 11.90 12.04 19,683,992 -0.26(-2.14%)
Jan 12, 2004 12.19 12.32 12.07 12.30 20,519,598 +0.23(+1.89%)
Jan 09, 2004 11.95 12.32 11.89 12.07 46,321,900 +0.11(+0.93%)
Jan 08, 2004 10.50 12.08 11.67 11.96 75,672,016 +1.46(+13.91%)
Jan 07, 2004 10.51 10.54 10.37 10.50 34,316,860 +0.28(+2.74%)
Jan 06, 2004 10.20 10.25 10.10 10.22 21,295,298 +0.05(+0.52%)
Jan 05, 2004 10.12 10.22 10.11 10.17 35,086,228 +0.13(+1.34%)
Jan 02, 2004 10.17 10.18 10.01 10.03 22,925,262 +0.10(+1.00%)
Dec 31, 2003 9.944 9.979 9.880 9.932 14,470,951 -0.01(-0.12%)
Dec 30, 2003 9.950 10.07 9.921 9.944 15,008,566 -0.01(-0.06%)
Dec 29, 2003 9.850 9.961 9.827 9.950 24,115,170 +0.20(+2.04%)
Dec 26, 2003 9.745 9.774 9.652 9.751 14,403,171 +0.02(+0.24%)
Dec 24, 2003 9.739 9.833 9.698 9.728 13,845,701 -0.12(-1.19%)
Dec 23, 2003 10.00 10.04 9.763 9.845 29,134,458 -0.11(-1.12%)
Dec 22, 2003 9.932 9.979 9.897 9.956 21,899,324 -0.06(-0.58%)
Dec 19, 2003 10.12 10.14 9.950 10.01 23,606,480 -0.10(-0.98%)
Dec 18, 2003 9.932 10.14 9.932 10.11 31,621,080 +0.11(+1.11%)
Dec 17, 2003 10.28 10.10 9.903 10.00 33,596,960 -0.27(-2.67%)
Dec 16, 2003 10.33 10.33 10.11 10.28 26,370,898 +0.02(+0.23%)
Dec 15, 2003 10.29 10.49 10.25 10.25 15,657,608 -0.04(-0.34%)
Dec 12, 2003 10.43 10.45 10.29 10.29 13,276,592 -0.13(-1.23%)
Dec 11, 2003 10.20 10.42 10.17 10.42 15,109,722 +0.12(+1.13%)
Dec 10, 2003 10.22 10.29 10.17 10.30 22,850,294 +0.08(+0.80%)
Dec 09, 2003 10.46 10.51 10.19 10.22 26,368,330 -0.24(-2.29%)
Dec 08, 2003 10.56 10.50 10.38 10.46 22,178,316 -0.10(-0.94%)
Dec 05, 2003 10.78 10.63 10.53 10.56 18,001,654 -0.22(-2.06%)
Dec 04, 2003 10.53 10.81 10.63 10.78 18,828,872 +0.25(+2.33%)
Dec 03, 2003 10.52 10.66 10.52 10.53 17,151,156 +0.01(+0.11%)
Dec 02, 2003 10.55 10.64 10.51 10.52 15,892,440 -0.04(-0.33%)
Dec 01, 2003 10.52 10.57 10.44 10.56 15,875,495 +0.05(+0.50%)
Nov 28, 2003 10.50 10.54 10.46 10.50 3,901,265 +0.00(+0.00%)
Nov 26, 2003 10.40 10.57 10.45 10.50 11,782,530 +0.11(+1.01%)
Nov 25, 2003 10.34 10.50 10.39 10.40 14,915,797 +0.06(+0.62%)
Nov 24, 2003 10.46 10.63 10.30 10.34 51,813,760 -0.06(-0.56%)
Nov 21, 2003 10.19 10.42 10.32 10.39 20,834,362 +0.20(+2.01%)
Nov 20, 2003 10.18 10.37 10.17 10.19 15,088,499 -0.12(-1.13%)
Nov 19, 2003 10.23 10.31 10.20 10.31 14,123,666 +0.07(+0.68%)
Nov 18, 2003 10.34 10.41 10.22 10.24 16,467,540 +0.03(+0.29%)
Nov 17, 2003 10.25 10.29 10.12 10.21 10,872,640 -0.18(-1.74%)
Nov 14, 2003 10.45 10.62 10.37 10.39 17,534,898 -0.06(-0.56%)
Nov 13, 2003 10.37 10.50 10.36 10.45 14,756,618 +0.08(+0.79%)
Nov 12, 2003 9.979 10.43 10.22 10.36 19,998,756 +0.39(+3.86%)
Nov 11, 2003 10.03 10.07 9.926 9.979 13,497,389 -0.05(-0.52%)
Nov 10, 2003 10.27 10.18 10.03 10.03 11,389,887 -0.23(-2.28%)
Nov 07, 2003 10.35 10.38 10.25 10.27 13,925,804 +0.02(+0.23%)
Nov 06, 2003 10.06 10.33 10.05 10.24 22,959,836 +0.19(+1.86%)
Nov 05, 2003 10.03 10.05 9.845 10.05 20,280,486 +0.06(+0.64%)
Nov 04, 2003 10.03 10.05 9.921 9.991 12,055,966 -0.05(-0.52%)
Nov 03, 2003 9.926 10.14 10.02 10.04 11,879,962 +0.12(+1.18%)
Oct 31, 2003 9.921 10.00 9.874 9.926 19,941,930 +0.01(+0.06%)
Oct 30, 2003 10.03 10.06 9.915 9.921 17,728,310 -0.11(-1.05%)
Oct 29, 2003 10.00 10.08 9.950 10.03 11,795,025 +0.02(+0.23%)
Oct 28, 2003 9.891 10.00 9.845 10.00 17,694,248 +0.22(+2.21%)
Oct 27, 2003 9.815 9.827 9.739 9.786 10,832,759 -0.03(-0.30%)
Oct 24, 2003 9.833 9.915 9.698 9.815 12,162,849 -0.08(-0.83%)
Oct 23, 2003 9.839 9.909 9.774 9.897 10,537,336 +0.02(+0.18%)
Oct 22, 2003 9.950 9.985 9.880 9.880 12,574,662 -0.16(-1.63%)
Oct 21, 2003 9.891 10.08 9.956 10.04 16,593,514 +0.15(+1.54%)
Oct 20, 2003 9.845 9.915 9.786 9.891 12,849,203 -0.04(-0.41%)
Oct 17, 2003 9.710 10.04 9.880 9.932 29,458,464 +0.22(+2.29%)
Oct 16, 2003 10.07 9.769 9.605 9.710 39,870,168 -0.36(-3.54%)
Oct 15, 2003 9.973 10.14 9.932 10.07 35,685,632 +0.09(+0.94%)
Oct 14, 2003 9.950 10.00 9.921 9.973 24,866,224 -0.11(-1.10%)
Oct 13, 2003 10.11 10.20 10.04 10.08 19,637,950 -0.03(-0.29%)
Oct 10, 2003 10.08 10.14 10.03 10.11 15,687,561 +0.12(+1.17%)
Oct 09, 2003 10.05 10.12 9.961 9.996 23,586,456 +0.14(+1.42%)
Oct 08, 2003 10.01 10.01 9.821 9.856 19,122,756 +0.01(+0.12%)
Oct 07, 2003 9.862 9.850 9.698 9.845 15,518,796 -0.02(-0.18%)
Oct 06, 2003 9.815 9.938 9.798 9.862 15,523,247 +0.05(+0.48%)
Oct 03, 2003 9.675 9.956 9.734 9.815 36,101,896 +0.14(+1.45%)
Oct 02, 2003 9.436 9.769 9.319 9.675 53,565,592 +0.32(+3.37%)
Oct 01, 2003 9.114 9.418 9.103 9.360 21,670,140 +0.25(+2.69%)
Sep 30, 2003 9.290 9.249 9.050 9.114 27,814,124 -0.18(-1.89%)
Sep 29, 2003 8.916 9.301 9.085 9.290 34,241,548 +0.37(+4.19%)
Sep 26, 2003 8.805 9.056 8.840 8.916 24,977,306 +0.11(+1.26%)
Sep 25, 2003 8.910 8.968 8.805 8.805 17,994,122 -0.04(-0.40%)
Sep 24, 2003 9.103 9.149 8.840 8.840 26,422,246 -0.26(-2.89%)
Sep 23, 2003 9.044 9.149 8.945 9.103 36,074,168 +0.06(+0.65%)
Sep 22, 2003 9.202 9.202 8.974 9.044 25,595,540 -0.32(-3.37%)
Sep 19, 2003 9.301 9.436 9.225 9.360 21,609,206 +0.06(+0.63%)
Sep 18, 2003 9.073 9.290 9.120 9.301 17,893,308 +0.23(+2.51%)
Sep 17, 2003 9.249 9.249 9.032 9.073 16,378,537 -0.18(-1.90%)
Sep 16, 2003 8.986 9.266 9.027 9.249 23,507,892 +0.26(+2.93%)
Sep 15, 2003 9.114 9.155 8.951 8.986 22,854,058 -0.13(-1.41%)
Sep 12, 2003 9.173 9.179 9.015 9.114 16,601,217 +0.00(+0.00%)
Sep 11, 2003 9.068 9.138 8.927 9.114 28,203,344 +0.12(+1.36%)
Sep 10, 2003 9.068 9.114 8.945 8.992 45,909,916 -0.36(-3.81%)
Sep 09, 2003 9.406 9.523 9.330 9.348 47,954,600 -0.63(-6.27%)
Sep 08, 2003 9.640 9.991 9.605 9.973 38,284,024 +0.31(+3.20%)
Sep 05, 2003 9.599 9.815 9.593 9.663 22,002,876 -0.15(-1.55%)
Sep 04, 2003 9.804 9.862 9.728 9.815 19,975,136 +0.06(+0.66%)
Sep 03, 2003 9.804 9.839 9.710 9.751 26,394,688 +0.12(+1.27%)
Sep 02, 2003 9.453 9.640 9.377 9.628 23,303,698 +0.11(+1.17%)
Aug 29, 2003 9.587 9.669 9.476 9.517 13,622,678 -0.06(-0.61%)
Aug 28, 2003 9.500 9.623 9.441 9.576 24,784,922 +0.05(+0.49%)
Aug 27, 2003 9.254 9.628 9.254 9.529 32,932,512 +0.30(+3.29%)
Aug 26, 2003 8.904 9.260 8.816 9.225 30,624,068 +0.20(+2.27%)
Aug 25, 2003 9.032 9.079 8.939 9.021 11,517,744 -0.07(-0.77%)
Aug 22, 2003 9.214 9.342 9.032 9.091 20,383,354 -0.01(-0.13%)
Aug 21, 2003 9.138 9.225 9.027 9.103 21,346,132 +0.04(+0.39%)
Aug 20, 2003 8.986 9.179 8.968 9.068 22,904,550 -0.12(-1.27%)
Aug 19, 2003 8.927 9.237 8.851 9.184 51,362,580 +0.48(+5.50%)
Aug 18, 2003 8.600 8.729 8.583 8.705 23,938,190 +0.06(+0.74%)
Aug 15, 2003 8.594 8.641 8.548 8.641 6,860,291 +0.05(+0.61%)
Aug 14, 2003 8.565 8.670 8.548 8.588 15,004,287 -0.06(-0.68%)
Aug 13, 2003 8.618 8.764 8.565 8.647 23,852,268 +0.03(+0.34%)
Aug 12, 2003 8.489 8.635 8.390 8.618 16,082,600 +0.12(+1.44%)
Aug 11, 2003 8.355 8.553 8.349 8.495 9,883,160 +0.15(+1.82%)
Aug 08, 2003 8.454 8.466 8.308 8.343 10,023,169 +0.02(+0.21%)
Aug 07, 2003 8.290 8.384 8.250 8.326 15,962,445 -0.06(-0.77%)
Aug 06, 2003 8.285 8.483 8.226 8.390 37,068,268 -0.13(-1.51%)
Aug 05, 2003 8.618 8.676 8.501 8.518 17,701,438 -0.22(-2.47%)
Aug 04, 2003 8.653 8.816 8.571 8.734 15,533,859 +0.06(+0.74%)
Aug 01, 2003 8.676 8.758 8.647 8.670 17,794,036 -0.27(-3.01%)
Jul 31, 2003 9.027 9.032 8.822 8.939 13,683,441 +0.01(+0.13%)
Jul 30, 2003 9.044 9.062 8.875 8.927 10,083,589 -0.11(-1.23%)
Jul 29, 2003 9.167 9.202 8.986 9.038 11,988,094 +0.01(+0.13%)
Jul 28, 2003 8.997 9.120 8.980 9.027 17,063,008 +0.09(+0.98%)
Jul 25, 2003 8.810 8.968 8.740 8.939 13,032,003 +0.20(+2.27%)
Jul 24, 2003 8.881 8.945 8.711 8.740 20,196,788 -0.02(-0.20%)
Jul 23, 2003 8.781 8.810 8.612 8.758 27,436,202 +0.15(+1.77%)
Jul 22, 2003 8.553 8.653 8.518 8.606 35,513,272 +0.22(+2.58%)
Jul 21, 2003 8.489 8.507 8.378 8.390 31,048,718 -0.23(-2.71%)
Jul 18, 2003 8.606 8.647 8.115 8.623 58,062,836 +0.22(+2.64%)
Jul 17, 2003 8.916 8.916 8.337 8.401 161,480,176 -2.09(-19.89%)
Jul 16, 2003 10.28 10.56 10.24 10.49 18,904,354 +0.15(+1.47%)
Jul 15, 2003 10.50 10.52 10.26 10.34 11,956,258 -0.01(-0.11%)
Jul 14, 2003 10.42 10.59 10.33 10.35 17,907,002 -0.04(-0.34%)
Jul 11, 2003 10.31 10.46 10.31 10.38 19,569,314 -0.05(-0.50%)
Jul 10, 2003 10.43 10.62 10.40 10.43 24,293,348 -0.18(-1.71%)
Jul 09, 2003 10.34 10.80 10.31 10.62 32,460,966 +0.28(+2.71%)
Jul 08, 2003 9.909 10.34 9.897 10.34 33,469,444 +0.37(+3.75%)
Jul 07, 2003 9.640 9.967 9.628 9.961 20,832,650 +0.34(+3.52%)
Jul 03, 2003 9.611 9.734 9.587 9.623 12,450,741 -0.13(-1.38%)
Jul 02, 2003 9.675 9.780 9.611 9.757 19,568,116 +0.12(+1.21%)
Jul 01, 2003 9.558 9.687 9.482 9.640 15,562,785 +0.04(+0.43%)
Jun 30, 2003 9.716 9.757 9.558 9.599 11,791,430 -0.13(-1.32%)
Jun 27, 2003 9.885 9.921 9.669 9.728 8,978,747 -0.19(-1.89%)
Jun 26, 2003 9.821 9.926 9.804 9.915 6,870,389 +0.12(+1.19%)
Jun 25, 2003 9.845 9.985 9.757 9.798 9,201,769 -0.05(-0.53%)
Jun 24, 2003 9.821 9.985 9.757 9.850 12,021,984 -0.04(-0.35%)
Jun 23, 2003 10.11 10.12 9.880 9.885 11,877,182 -0.33(-3.20%)
Jun 20, 2003 10.37 10.43 10.12 10.21 11,588,605 -0.22(-2.07%)
Jun 19, 2003 10.34 10.64 10.31 10.43 21,662,952 +0.00(+0.00%)
Jun 18, 2003 10.21 10.45 10.16 10.43 17,389,582 +0.09(+0.90%)
Jun 17, 2003 10.32 10.39 10.25 10.34 9,804,597 +0.12(+1.14%)
Jun 16, 2003 9.985 10.27 9.979 10.22 15,534,372 +0.33(+3.37%)
Jun 13, 2003 10.11 10.13 9.821 9.885 15,888,332 -0.24(-2.37%)
Jun 12, 2003 10.18 10.25 9.996 10.12 28,533,170 -0.27(-2.64%)
Jun 11, 2003 10.31 10.43 10.22 10.40 20,350,662 +0.05(+0.51%)
Jun 10, 2003 10.31 10.39 10.14 10.35 22,537,412 -0.15(-1.39%)
Jun 09, 2003 10.32 10.50 10.30 10.49 17,565,364 +0.12(+1.18%)
Jun 06, 2003 10.62 10.66 10.36 10.37 14,889,096 -0.04(-0.39%)
Jun 05, 2003 10.35 10.44 10.27 10.41 12,368,755 -0.09(-0.89%)
Jun 04, 2003 10.36 10.56 10.32 10.50 22,196,288 -0.09(-0.88%)
Jun 03, 2003 10.43 10.61 10.37 10.60 13,543,773 +0.04(+0.39%)
Jun 02, 2003 10.68 10.95 10.53 10.56 18,608,932 +0.02(+0.17%)
May 30, 2003 10.48 10.64 10.44 10.54 13,677,450 +0.11(+1.06%)
May 29, 2003 10.39 10.59 10.34 10.43 17,151,328 +0.05(+0.51%)
May 28, 2003 10.18 10.39 10.16 10.38 17,392,492 +0.43(+4.29%)
May 27, 2003 9.564 9.991 9.535 9.950 14,368,426 +0.17(+1.73%)
May 23, 2003 9.821 9.833 9.640 9.780 7,146,985 -0.08(-0.77%)
May 22, 2003 9.716 9.915 9.675 9.856 11,377,735 +0.18(+1.81%)
May 21, 2003 9.628 9.681 9.506 9.681 12,310,047 -0.05(-0.48%)
May 20, 2003 9.815 9.839 9.535 9.728 14,083,785 -0.13(-1.36%)
May 19, 2003 10.08 10.12 9.804 9.862 13,972,873 -0.48(-4.63%)
May 16, 2003 10.34 10.43 10.24 10.34 10,617,953 +0.04(+0.34%)
May 15, 2003 10.34 10.35 10.22 10.31 8,930,308 +0.16(+1.55%)
May 14, 2003 10.28 10.30 10.03 10.15 9,817,777 -0.09(-0.86%)
May 13, 2003 10.15 10.37 10.08 10.24 15,873,441 -0.04(-0.40%)
May 12, 2003 10.03 10.29 9.967 10.28 17,151,156 +0.26(+2.57%)
May 09, 2003 9.763 10.07 9.716 10.02 18,689,890 +0.26(+2.63%)
May 08, 2003 9.815 9.973 9.716 9.763 13,206,245 -0.21(-2.11%)
May 07, 2003 10.09 10.11 9.874 9.973 14,655,120 -0.13(-1.33%)
May 06, 2003 9.868 10.13 9.839 10.11 16,591,803 +0.27(+2.79%)
May 05, 2003 9.921 10.03 9.804 9.833 16,028,855 +0.09(+0.90%)
May 02, 2003 9.547 9.827 9.541 9.745 13,464,184 -0.02(-0.24%)
May 01, 2003 9.693 9.815 9.529 9.769 14,856,576 +0.09(+0.91%)
Apr 30, 2003 9.915 9.921 9.681 9.681 14,898,510 -0.13(-1.31%)
Apr 29, 2003 9.769 9.874 9.681 9.809 14,633,896 +0.13(+1.33%)
Apr 28, 2003 9.482 9.751 9.436 9.681 13,509,884 +0.33(+3.56%)
Apr 25, 2003 9.471 9.476 9.231 9.348 20,073,554 -0.36(-3.67%)
Apr 24, 2003 9.827 9.862 9.628 9.704 12,845,951 -0.23(-2.29%)
Apr 23, 2003 9.944 10.02 9.774 9.932 20,690,588 +0.10(+1.01%)
Apr 22, 2003 9.541 9.915 9.512 9.833 18,782,318 +0.24(+2.50%)
Apr 21, 2003 9.523 9.698 9.465 9.593 15,211,563 +0.14(+1.48%)
Apr 17, 2003 9.184 9.476 9.155 9.453 33,114,628 +0.58(+6.59%)
Apr 16, 2003 8.863 8.933 8.682 8.869 16,991,292 +0.13(+1.47%)
Apr 15, 2003 8.664 8.834 8.647 8.740 9,815,209 +0.06(+0.74%)
Apr 14, 2003 8.524 8.694 8.477 8.676 8,441,645 +0.15(+1.71%)
Apr 11, 2003 8.536 8.635 8.425 8.530 9,101,811 +0.01(+0.07%)
Apr 10, 2003 8.600 8.600 8.390 8.524 13,926,660 -0.16(-1.88%)
Apr 09, 2003 8.916 9.009 8.688 8.688 11,429,597 -0.08(-0.87%)
Apr 08, 2003 8.886 8.939 8.740 8.764 15,419,010 -0.06(-0.73%)
Apr 07, 2003 9.132 9.184 8.828 8.828 19,596,016 +0.17(+1.96%)
Apr 04, 2003 8.793 8.799 8.501 8.659 18,177,948 -0.08(-0.94%)
Apr 03, 2003 8.711 8.886 8.670 8.740 14,774,248 -0.02(-0.27%)
Apr 02, 2003 8.659 8.898 8.629 8.764 32,808,080 +0.44(+5.26%)
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.