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 )

4.235 -0.015 (-0.35%)
Streaming Delayed Price Updated: 9:59 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, 2005 9.184 9.190 8.997 9.015 11,710,300 -0.09(-0.96%)
Mar 30, 2005 8.962 9.126 8.951 9.103 14,592,817 +0.20(+2.23%)
Mar 29, 2005 8.892 9.027 8.886 8.904 8,451,572 -0.04(-0.46%)
Mar 28, 2005 8.881 8.980 8.881 8.945 8,838,737 -0.01(-0.13%)
Mar 24, 2005 8.921 9.091 8.898 8.957 16,747,901 -0.10(-1.10%)
Mar 23, 2005 9.027 9.079 8.986 9.056 15,999,758 -0.11(-1.21%)
Mar 22, 2005 9.290 9.330 9.133 9.167 12,292,589 -0.16(-1.69%)
Mar 21, 2005 9.365 9.371 9.266 9.325 11,215,132 -0.08(-0.87%)
Mar 18, 2005 9.482 9.488 9.360 9.406 9,939,643 -0.10(-1.04%)
Mar 17, 2005 9.471 9.552 9.447 9.506 9,911,744 +0.06(+0.68%)
Mar 16, 2005 9.523 9.582 9.418 9.441 11,377,906 -0.10(-1.04%)
Mar 15, 2005 9.599 9.605 9.529 9.541 11,355,142 +0.01(+0.06%)
Mar 14, 2005 9.535 9.569 9.482 9.535 6,356,736 +0.04(+0.43%)
Mar 11, 2005 9.552 9.593 9.494 9.494 14,017,717 -0.09(-0.98%)
Mar 10, 2005 9.558 9.623 9.494 9.587 11,688,905 +0.12(+1.23%)
Mar 09, 2005 9.517 9.587 9.447 9.471 13,440,906 -0.05(-0.49%)
Mar 08, 2005 9.471 9.640 9.465 9.517 19,805,858 +0.09(+0.93%)
Mar 07, 2005 9.360 9.482 9.354 9.430 11,703,967 -0.01(-0.12%)
Mar 04, 2005 9.395 9.482 9.371 9.441 11,957,114 +0.12(+1.25%)
Mar 03, 2005 9.354 9.383 9.266 9.325 10,207,852 -0.07(-0.75%)
Mar 02, 2005 9.371 9.418 9.325 9.395 10,602,377 -0.09(-0.99%)
Mar 01, 2005 9.494 9.535 9.383 9.488 17,979,574 +0.06(+0.62%)
Feb 28, 2005 9.535 9.541 9.412 9.430 11,516,546 -0.14(-1.47%)
Feb 25, 2005 9.465 9.593 9.465 9.570 20,892,900 +0.08(+0.80%)
Feb 24, 2005 9.330 9.494 9.249 9.494 21,607,324 +0.16(+1.69%)
Feb 23, 2005 9.360 9.383 9.266 9.336 16,239,725 -0.07(-0.75%)
Feb 22, 2005 9.313 9.523 9.295 9.406 24,583,980 +0.20(+2.16%)
Feb 18, 2005 9.196 9.254 9.161 9.208 10,455,864 +0.02(+0.19%)
Feb 17, 2005 9.260 9.284 9.167 9.190 14,125,891 -0.06(-0.69%)
Feb 16, 2005 9.290 9.290 9.208 9.254 11,902,514 -0.11(-1.12%)
Feb 15, 2005 9.360 9.389 9.284 9.360 14,681,992 -0.02(-0.25%)
Feb 14, 2005 9.365 9.401 9.284 9.383 18,277,564 +0.05(+0.56%)
Feb 11, 2005 9.225 9.348 9.202 9.330 16,348,412 +0.09(+1.01%)
Feb 10, 2005 9.179 9.266 9.179 9.237 16,721,371 +0.08(+0.89%)
Feb 09, 2005 9.143 9.254 9.120 9.155 22,571,644 -0.02(-0.25%)
Feb 08, 2005 9.091 9.219 9.062 9.179 17,797,116 +0.09(+0.96%)
Feb 07, 2005 9.114 9.120 9.056 9.091 18,980,522 -0.11(-1.14%)
Feb 04, 2005 9.021 9.214 9.015 9.196 18,187,704 +0.09(+1.03%)
Feb 03, 2005 9.079 9.126 9.021 9.103 14,654,949 -0.06(-0.70%)
Feb 02, 2005 9.120 9.167 9.073 9.167 20,529,184 +0.13(+1.42%)
Feb 01, 2005 8.962 9.085 8.957 9.038 14,982,379 +0.11(+1.24%)
Jan 31, 2005 8.916 8.962 8.869 8.927 17,822,790 +0.05(+0.53%)
Jan 28, 2005 8.916 8.945 8.770 8.881 23,259,196 -0.01(-0.13%)
Jan 27, 2005 8.939 8.962 8.770 8.892 57,874,388 +0.52(+6.21%)
Jan 26, 2005 8.261 8.483 8.261 8.372 36,002,964 +0.18(+2.21%)
Jan 25, 2005 8.162 8.214 8.133 8.191 22,855,942 +0.06(+0.72%)
Jan 24, 2005 8.209 8.250 8.133 8.133 28,058,370 -0.13(-1.56%)
Jan 21, 2005 8.185 8.326 8.144 8.261 31,078,842 +0.02(+0.28%)
Jan 20, 2005 8.279 8.355 8.209 8.238 46,352,708 -0.25(-2.96%)
Jan 19, 2005 8.717 8.723 8.489 8.489 34,410,484 -0.30(-3.46%)
Jan 18, 2005 8.694 8.822 8.659 8.793 16,645,718 -0.11(-1.25%)
Jan 14, 2005 8.810 8.910 8.775 8.904 23,749,400 +0.12(+1.33%)
Jan 13, 2005 8.898 8.898 8.775 8.787 16,794,970 -0.18(-2.02%)
Jan 12, 2005 8.904 8.986 8.845 8.968 17,598,570 +0.10(+1.12%)
Jan 11, 2005 8.992 9.009 8.840 8.869 16,702,030 -0.18(-2.00%)
Jan 10, 2005 9.038 9.143 8.997 9.050 29,995,738 +0.14(+1.57%)
Jan 07, 2005 9.143 9.155 8.845 8.910 31,095,102 -0.19(-2.06%)
Jan 06, 2005 9.044 9.161 9.044 9.097 20,906,078 +0.03(+0.32%)
Jan 05, 2005 8.951 9.114 8.945 9.068 23,077,936 +0.00(+0.00%)
Jan 04, 2005 9.202 9.214 8.945 9.068 17,088,682 -0.04(-0.45%)
Jan 03, 2005 9.319 9.325 9.097 9.108 15,798,302 -0.05(-0.51%)
Dec 31, 2004 9.179 9.225 9.132 9.155 8,395,774 -0.05(-0.57%)
Dec 30, 2004 9.184 9.237 9.155 9.208 11,400,157 -0.01(-0.06%)
Dec 29, 2004 9.225 9.284 9.208 9.214 9,235,659 -0.08(-0.82%)
Dec 28, 2004 9.290 9.319 9.214 9.290 11,468,450 +0.08(+0.82%)
Dec 27, 2004 9.295 9.313 9.214 9.214 11,549,580 -0.04(-0.44%)
Dec 23, 2004 9.290 9.319 9.231 9.254 12,062,720 +0.11(+1.15%)
Dec 22, 2004 9.126 9.208 9.120 9.149 16,311,270 +0.05(+0.58%)
Dec 21, 2004 9.056 9.114 9.003 9.097 19,311,204 +0.19(+2.17%)
Dec 20, 2004 8.898 8.997 8.851 8.904 21,279,038 +0.05(+0.59%)
Dec 17, 2004 8.770 8.857 8.688 8.851 25,769,268 -0.01(-0.13%)
Dec 16, 2004 9.015 9.021 8.781 8.863 31,312,134 -0.32(-3.44%)
Dec 15, 2004 9.237 9.272 9.103 9.179 13,860,592 +0.06(+0.64%)
Dec 14, 2004 9.032 9.155 8.986 9.120 14,756,447 -0.01(-0.06%)
Dec 13, 2004 9.079 9.155 8.986 9.126 17,952,360 +0.07(+0.77%)
Dec 10, 2004 9.173 9.219 9.015 9.056 23,271,348 -0.25(-2.64%)
Dec 09, 2004 9.190 9.325 9.073 9.301 22,031,460 -0.12(-1.24%)
Dec 08, 2004 9.412 9.447 9.319 9.418 16,310,586 -0.05(-0.56%)
Dec 07, 2004 9.611 9.663 9.430 9.471 18,140,464 -0.06(-0.61%)
Dec 06, 2004 9.564 9.710 9.482 9.529 18,848,386 -0.04(-0.37%)
Dec 03, 2004 9.698 9.734 9.523 9.564 17,410,464 -0.20(-2.09%)
Dec 02, 2004 9.728 9.792 9.704 9.769 14,767,915 +0.10(+1.03%)
Dec 01, 2004 9.512 9.687 9.500 9.669 14,060,850 +0.22(+2.35%)
Nov 30, 2004 9.634 9.658 9.436 9.447 14,696,712 -0.16(-1.70%)
Nov 29, 2004 9.669 9.704 9.582 9.611 13,483,011 -0.01(-0.06%)
Nov 26, 2004 9.587 9.652 9.570 9.617 4,391,127 +0.02(+0.24%)
Nov 24, 2004 9.517 9.599 9.453 9.593 10,621,547 +0.12(+1.30%)
Nov 23, 2004 9.599 9.623 9.424 9.471 13,044,155 -0.14(-1.46%)
Nov 22, 2004 9.500 9.617 9.476 9.611 13,055,110 +0.04(+0.37%)
Nov 19, 2004 9.774 9.792 9.529 9.576 13,924,948 -0.27(-2.73%)
Nov 18, 2004 9.757 9.874 9.710 9.845 13,604,707 +0.11(+1.14%)
Nov 17, 2004 9.675 9.786 9.641 9.734 16,908,278 +0.19(+1.96%)
Nov 16, 2004 9.582 9.593 9.476 9.547 12,648,432 -0.06(-0.67%)
Nov 15, 2004 9.634 9.675 9.570 9.611 12,805,729 -0.11(-1.08%)
Nov 12, 2004 9.687 9.734 9.623 9.716 19,972,568 -0.05(-0.48%)
Nov 11, 2004 9.617 9.774 9.617 9.763 22,665,268 +0.26(+2.77%)
Nov 10, 2004 9.535 9.558 9.459 9.500 14,087,380 +0.04(+0.43%)
Nov 09, 2004 9.430 9.476 9.365 9.459 18,931,740 +0.08(+0.87%)
Nov 08, 2004 9.406 9.482 9.313 9.377 16,241,437 -0.11(-1.17%)
Nov 05, 2004 9.465 9.523 9.360 9.488 18,855,746 +0.07(+0.74%)
Nov 04, 2004 9.231 9.494 9.122 9.418 39,987,928 +0.19(+2.09%)
Nov 03, 2004 9.290 9.319 9.149 9.225 29,015,330 +0.12(+1.35%)
Nov 02, 2004 9.114 9.202 9.085 9.103 18,639,056 +0.02(+0.26%)
Nov 01, 2004 9.085 9.126 9.032 9.079 15,668,733 +0.07(+0.78%)
Oct 29, 2004 9.038 9.103 8.951 9.009 20,102,822 +0.00(+0.00%)
Oct 28, 2004 8.933 9.108 8.904 9.009 18,233,234 +0.08(+0.85%)
Oct 27, 2004 8.752 8.968 8.734 8.933 20,184,466 +0.26(+3.03%)
Oct 26, 2004 8.647 8.676 8.606 8.670 13,869,150 -0.04(-0.40%)
Oct 25, 2004 8.705 8.705 8.594 8.705 12,565,761 -0.01(-0.13%)
Oct 22, 2004 8.863 8.881 8.705 8.717 13,308,770 -0.10(-1.13%)
Oct 21, 2004 8.758 8.845 8.729 8.816 18,743,634 +0.10(+1.14%)
Oct 20, 2004 8.793 8.793 8.694 8.717 18,953,306 -0.01(-0.07%)
Oct 19, 2004 8.822 8.898 8.711 8.723 28,488,154 +0.05(+0.61%)
Oct 18, 2004 8.612 8.688 8.553 8.670 15,431,162 +0.07(+0.82%)
Oct 15, 2004 8.536 8.717 8.489 8.600 33,480,740 +0.30(+3.66%)
Oct 14, 2004 8.390 8.437 8.267 8.296 37,305,840 +0.13(+1.57%)
Oct 13, 2004 8.174 8.220 8.092 8.168 28,560,042 +0.11(+1.30%)
Oct 12, 2004 8.045 8.086 7.975 8.063 17,416,284 -0.13(-1.57%)
Oct 11, 2004 8.144 8.226 8.109 8.191 11,838,842 -0.04(-0.43%)
Oct 08, 2004 8.279 8.337 8.203 8.226 12,405,384 -0.16(-1.88%)
Oct 07, 2004 8.384 8.454 8.314 8.384 14,219,858 -0.05(-0.62%)
Oct 06, 2004 8.349 8.442 8.320 8.437 13,985,368 +0.05(+0.56%)
Oct 05, 2004 8.384 8.524 8.384 8.390 17,692,024 -0.05(-0.62%)
Oct 04, 2004 8.407 8.495 8.390 8.442 27,213,692 +0.04(+0.42%)
Oct 01, 2004 8.174 8.419 8.115 8.407 28,437,662 +0.39(+4.88%)
Sep 30, 2004 8.080 8.144 8.004 8.016 15,749,350 +0.05(+0.66%)
Sep 29, 2004 7.975 8.033 7.934 7.963 14,131,197 +0.01(+0.07%)
Sep 28, 2004 7.940 7.975 7.852 7.957 13,365,424 +0.02(+0.29%)
Sep 27, 2004 7.957 8.016 7.928 7.934 10,447,134 -0.10(-1.24%)
Sep 24, 2004 8.045 8.098 8.010 8.033 18,716,762 -0.05(-0.65%)
Sep 23, 2004 8.022 8.104 7.957 8.086 18,496,992 -0.03(-0.36%)
Sep 22, 2004 8.121 8.267 8.104 8.115 22,581,914 -0.15(-1.77%)
Sep 21, 2004 8.255 8.267 8.191 8.261 20,054,384 +0.09(+1.14%)
Sep 20, 2004 8.109 8.209 8.098 8.168 16,027,999 +0.06(+0.72%)
Sep 17, 2004 8.185 8.232 8.104 8.109 16,238,869 -0.01(-0.07%)
Sep 16, 2004 7.940 8.156 7.934 8.115 29,162,014 +0.19(+2.36%)
Sep 15, 2004 8.004 8.016 7.922 7.928 14,455,889 -0.16(-2.02%)
Sep 14, 2004 8.028 8.127 8.022 8.092 13,594,437 +0.06(+0.73%)
Sep 13, 2004 8.057 8.144 8.016 8.033 21,250,626 -0.05(-0.65%)
Sep 10, 2004 8.039 8.121 7.992 8.086 27,243,988 +0.04(+0.51%)
Sep 09, 2004 7.981 8.068 7.870 8.045 64,609,564 +0.62(+8.34%)
Sep 08, 2004 7.321 7.508 7.321 7.426 30,501,860 +0.07(+0.95%)
Sep 07, 2004 7.385 7.414 7.286 7.356 26,371,582 +0.11(+1.45%)
Sep 03, 2004 7.262 7.297 7.157 7.250 19,393,532 +0.04(+0.57%)
Sep 02, 2004 6.970 7.227 6.964 7.210 27,207,188 +0.30(+4.40%)
Sep 01, 2004 6.882 6.964 6.871 6.906 13,264,781 -0.03(-0.42%)
Aug 31, 2004 6.842 6.947 6.841 6.935 13,356,524 +0.11(+1.63%)
Aug 30, 2004 6.906 6.923 6.824 6.824 9,269,720 -0.11(-1.52%)
Aug 27, 2004 6.888 6.942 6.853 6.929 15,019,863 -0.03(-0.42%)
Aug 26, 2004 6.906 6.988 6.900 6.958 18,776,326 +0.05(+0.76%)
Aug 25, 2004 6.777 6.958 6.766 6.906 13,782,371 +0.08(+1.11%)
Aug 24, 2004 6.900 6.900 6.795 6.830 15,246,822 -0.04(-0.51%)
Aug 23, 2004 6.894 6.988 6.859 6.865 14,165,942 -0.09(-1.26%)
Aug 20, 2004 6.783 6.976 6.766 6.953 12,884,976 +0.07(+1.02%)
Aug 19, 2004 6.929 6.958 6.842 6.882 14,989,054 -0.06(-0.93%)
Aug 18, 2004 6.725 6.988 6.713 6.947 21,717,038 +0.19(+2.85%)
Aug 17, 2004 6.806 6.853 6.754 6.754 18,263,186 +0.01(+0.09%)
Aug 16, 2004 6.532 6.760 6.520 6.748 17,255,392 +0.23(+3.49%)
Aug 13, 2004 6.532 6.573 6.462 6.520 14,595,898 +0.08(+1.18%)
Aug 12, 2004 6.397 6.468 6.362 6.444 23,977,558 -0.10(-1.52%)
Aug 11, 2004 6.503 6.573 6.473 6.544 15,425,000 -0.15(-2.27%)
Aug 10, 2004 6.620 6.713 6.584 6.695 13,392,639 +0.18(+2.78%)
Aug 09, 2004 6.491 6.561 6.456 6.514 12,126,563 -0.05(-0.80%)
Aug 06, 2004 6.667 6.667 6.532 6.567 24,242,686 -0.05(-0.71%)
Aug 05, 2004 6.742 6.760 6.608 6.614 19,414,242 -0.13(-1.91%)
Aug 04, 2004 6.602 6.818 6.596 6.742 15,878,063 +0.08(+1.23%)
Aug 03, 2004 6.748 6.783 6.637 6.660 10,714,487 -0.09(-1.38%)
Aug 02, 2004 6.614 6.789 6.602 6.754 12,347,531 -0.04(-0.52%)
Jul 30, 2004 6.748 6.789 6.684 6.789 21,813,744 +0.01(+0.17%)
Jul 29, 2004 6.625 6.836 6.620 6.777 18,148,510 +0.09(+1.40%)
Jul 28, 2004 6.736 6.748 6.579 6.684 28,131,626 -0.16(-2.39%)
Jul 27, 2004 6.865 6.882 6.748 6.847 20,899,062 +0.00(+0.00%)
Jul 26, 2004 6.906 6.941 6.777 6.847 17,730,878 +0.02(+0.34%)
Jul 23, 2004 6.888 6.912 6.818 6.824 22,230,692 -0.25(-3.47%)
Jul 22, 2004 6.923 7.069 6.888 7.069 21,103,770 +0.05(+0.75%)
Jul 21, 2004 7.227 7.250 6.999 7.017 22,396,888 -0.16(-2.28%)
Jul 20, 2004 7.058 7.268 7.017 7.180 19,821,776 +0.12(+1.74%)
Jul 19, 2004 7.093 7.139 7.017 7.058 21,605,954 -0.04(-0.49%)
Jul 16, 2004 7.227 7.256 7.081 7.093 33,859,692 -0.18(-2.49%)
Jul 15, 2004 7.069 7.443 7.017 7.274 104,575,920 -1.05(-12.57%)
Jul 14, 2004 8.232 8.326 8.209 8.320 24,016,582 -0.04(-0.49%)
Jul 13, 2004 8.326 8.378 8.273 8.361 12,594,516 -0.08(-0.90%)
Jul 12, 2004 8.454 8.483 8.343 8.437 15,846,056 -0.13(-1.57%)
Jul 09, 2004 8.442 8.588 8.425 8.571 20,756,998 +0.33(+3.97%)
Jul 08, 2004 8.378 8.413 8.238 8.244 12,295,327 -0.08(-0.98%)
Jul 07, 2004 8.220 8.413 8.179 8.326 10,760,872 +0.06(+0.71%)
Jul 06, 2004 8.355 8.355 8.226 8.267 12,921,091 -0.23(-2.75%)
Jul 02, 2004 8.536 8.553 8.477 8.501 7,659,269 -0.06(-0.68%)
Jul 01, 2004 8.641 8.676 8.466 8.559 26,910,566 +0.06(+0.76%)
Jun 30, 2004 8.460 8.518 8.361 8.495 24,854,072 +0.25(+3.05%)
Jun 29, 2004 8.226 8.279 8.209 8.244 13,849,638 -0.02(-0.21%)
Jun 28, 2004 8.366 8.396 8.244 8.261 11,300,370 +0.01(+0.14%)
Jun 25, 2004 8.285 8.331 8.214 8.250 17,156,976 -0.01(-0.07%)
Jun 24, 2004 8.326 8.384 8.226 8.255 14,928,806 -0.07(-0.84%)
Jun 23, 2004 8.261 8.355 8.185 8.326 16,341,908 +0.09(+1.14%)
Jun 22, 2004 8.179 8.238 8.127 8.232 23,462,364 +0.02(+0.21%)
Jun 21, 2004 8.261 8.302 8.185 8.214 12,774,748 -0.02(-0.21%)
Jun 18, 2004 8.144 8.285 8.133 8.232 14,323,753 +0.09(+1.08%)
Jun 17, 2004 8.179 8.185 8.063 8.144 17,446,750 -0.11(-1.27%)
Jun 16, 2004 8.232 8.279 8.179 8.250 24,423,944 -0.14(-1.67%)
Jun 15, 2004 8.232 8.460 8.232 8.390 21,562,994 +0.16(+1.99%)
Jun 14, 2004 8.191 8.255 8.185 8.226 13,491,741 -0.09(-1.12%)
Jun 10, 2004 8.255 8.349 8.232 8.320 12,590,580 +0.11(+1.35%)
Jun 09, 2004 8.337 8.355 8.197 8.209 16,568,183 -0.16(-1.95%)
Jun 08, 2004 8.314 8.419 8.279 8.372 20,781,474 -0.11(-1.31%)
Jun 07, 2004 8.296 8.489 8.279 8.483 25,174,484 +0.32(+3.94%)
Jun 04, 2004 8.115 8.244 8.068 8.162 21,881,352 +0.29(+3.71%)
Jun 03, 2004 7.893 7.934 7.864 7.870 13,951,478 -0.09(-1.17%)
Jun 02, 2004 7.992 7.998 7.922 7.963 14,747,546 -0.05(-0.66%)
Jun 01, 2004 7.946 8.022 7.887 8.016 20,944,590 -0.01(-0.15%)
May 28, 2004 7.946 8.057 7.899 8.028 15,065,905 +0.01(+0.07%)
May 27, 2004 7.975 8.063 7.928 8.022 18,922,668 +0.19(+2.39%)
May 26, 2004 7.788 7.852 7.712 7.835 20,066,706 -0.06(-0.81%)
May 25, 2004 7.619 7.946 7.566 7.899 24,204,858 +0.24(+3.13%)
May 24, 2004 7.642 7.689 7.624 7.659 18,275,852 +0.01(+0.08%)
May 21, 2004 7.636 7.671 7.513 7.654 29,003,178 -0.03(-0.38%)
May 20, 2004 7.835 7.852 7.665 7.683 21,089,050 -0.18(-2.23%)
May 19, 2004 8.022 8.022 7.835 7.858 25,085,994 +0.06(+0.82%)
May 18, 2004 7.765 7.806 7.724 7.794 17,488,856 +0.15(+1.99%)
May 17, 2004 7.607 7.730 7.584 7.642 18,091,342 -0.06(-0.83%)
May 14, 2004 7.695 7.765 7.624 7.706 27,934,792 -0.17(-2.15%)
May 13, 2004 7.718 7.893 7.671 7.876 29,495,778 -0.07(-0.88%)
May 12, 2004 7.946 7.963 7.776 7.946 21,300,434 -0.06(-0.73%)
May 11, 2004 7.963 8.028 7.887 8.004 24,026,852 +0.00(+0.00%)
May 10, 2004 8.057 8.063 7.858 8.004 21,911,306 -0.11(-1.30%)
May 07, 2004 8.214 8.302 8.109 8.109 17,244,780 -0.16(-1.91%)
May 06, 2004 8.285 8.343 8.209 8.267 14,322,212 -0.14(-1.67%)
May 05, 2004 8.454 8.501 8.302 8.407 28,410,448 +0.14(+1.70%)
May 04, 2004 8.209 8.343 8.139 8.267 19,448,988 +0.11(+1.36%)
May 03, 2004 8.267 8.285 8.127 8.156 19,118,134 -0.03(-0.36%)
Apr 30, 2004 8.314 8.314 8.179 8.185 21,644,638 -0.15(-1.82%)
Apr 29, 2004 8.326 8.419 8.261 8.337 31,535,670 -0.19(-2.26%)
Apr 28, 2004 8.571 8.615 8.477 8.530 25,441,324 -0.19(-2.21%)
Apr 27, 2004 8.746 8.834 8.705 8.723 22,449,606 -0.09(-1.06%)
Apr 26, 2004 8.968 8.974 8.770 8.816 16,525,735 -0.07(-0.79%)
Apr 23, 2004 8.875 8.904 8.793 8.886 17,530,790 +0.06(+0.66%)
Apr 22, 2004 8.676 8.863 8.629 8.828 27,970,052 +0.06(+0.67%)
Apr 21, 2004 8.641 8.799 8.618 8.770 23,065,614 +0.02(+0.27%)
Apr 20, 2004 8.974 8.997 8.740 8.746 33,416,042 -0.19(-2.16%)
Apr 19, 2004 8.828 8.939 8.711 8.939 53,685,232 +0.40(+4.72%)
Apr 16, 2004 8.670 8.764 8.209 8.536 160,246,784 -0.84(-8.97%)
Apr 15, 2004 9.494 9.535 9.371 9.377 40,529,308 -0.31(-3.20%)
Apr 14, 2004 9.517 9.687 9.488 9.687 33,826,656 -0.04(-0.36%)
Apr 13, 2004 9.885 9.915 9.669 9.722 35,732,360 -0.23(-2.35%)
Apr 12, 2004 10.08 10.09 9.921 9.956 28,890,554 -0.04(-0.35%)
Apr 08, 2004 10.05 10.07 9.897 9.991 37,073,404 +0.11(+1.06%)
Apr 07, 2004 10.06 10.08 9.862 9.885 87,228,616 -0.17(-1.69%)
Apr 06, 2004 10.40 10.40 10.02 10.05 168,732,944 -2.30(-18.63%)
Apr 05, 2004 12.28 12.41 12.16 12.36 15,089,183 +0.03(+0.24%)
Apr 02, 2004 12.30 12.37 12.22 12.33 13,928,714 +0.23(+1.93%)
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.