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 )

3.640 -0.010 (-0.27%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 1, 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 (%)
Apr 29, 2005 9.934 9.965 9.790 9.946 14,602,824 +0.04(+0.38%)
Apr 28, 2005 9.859 10.04 9.859 9.909 15,771,686 -0.15(-1.49%)
Apr 27, 2005 9.896 10.07 9.846 10.06 21,366,478 +0.09(+0.87%)
Apr 26, 2005 10.04 10.13 9.958 9.971 14,608,287 -0.24(-2.32%)
Apr 25, 2005 10.16 10.21 10.10 10.21 9,711,758 +0.06(+0.55%)
Apr 22, 2005 10.24 10.28 10.10 10.15 17,032,772 -0.02(-0.24%)
Apr 21, 2005 9.983 10.24 9.983 10.18 48,140,252 +0.63(+6.58%)
Apr 20, 2005 9.557 9.647 9.451 9.548 15,653,273 +0.05(+0.52%)
Apr 19, 2005 9.380 9.535 9.361 9.498 20,336,594 +0.36(+3.95%)
Apr 18, 2005 9.062 9.218 9.037 9.137 16,371,140 -0.04(-0.41%)
Apr 15, 2005 9.199 9.286 9.149 9.174 23,554,460 -0.13(-1.40%)
Apr 14, 2005 9.423 9.429 9.292 9.305 15,238,267 -0.12(-1.25%)
Apr 13, 2005 9.479 9.554 9.386 9.423 13,240,356 -0.12(-1.24%)
Apr 12, 2005 9.460 9.560 9.386 9.541 11,077,761 -0.02(-0.26%)
Apr 11, 2005 9.610 9.616 9.554 9.566 8,335,312 +0.01(+0.13%)
Apr 08, 2005 9.566 9.579 9.498 9.554 13,461,597 -0.17(-1.73%)
Apr 07, 2005 9.579 9.803 9.579 9.722 14,990,195 +0.14(+1.43%)
Apr 06, 2005 9.510 9.597 9.479 9.585 12,523,615 +0.11(+1.18%)
Apr 05, 2005 9.442 9.541 9.442 9.473 13,413,878 -0.04(-0.39%)
Apr 04, 2005 9.467 9.535 9.380 9.510 14,723,325 -0.09(-0.91%)
Apr 01, 2005 9.741 9.772 9.554 9.597 14,680,266 -0.01(-0.06%)
Mar 31, 2005 9.784 9.790 9.585 9.604 10,992,446 -0.09(-0.96%)
Mar 30, 2005 9.548 9.722 9.535 9.697 13,698,261 +0.21(+2.23%)
Mar 29, 2005 9.473 9.616 9.467 9.485 7,933,481 -0.04(-0.46%)
Mar 28, 2005 9.460 9.566 9.460 9.529 8,296,913 -0.01(-0.13%)
Mar 24, 2005 9.504 9.685 9.479 9.541 15,721,236 -0.11(-1.10%)
Mar 23, 2005 9.616 9.672 9.573 9.647 15,018,955 -0.12(-1.21%)
Mar 22, 2005 9.896 9.940 9.729 9.765 11,539,039 -0.17(-1.69%)
Mar 21, 2005 9.977 9.983 9.871 9.934 10,527,632 -0.09(-0.87%)
Mar 18, 2005 10.10 10.11 9.971 10.02 9,330,332 -0.11(-1.05%)
Mar 17, 2005 10.09 10.18 10.06 10.13 9,304,143 +0.07(+0.68%)
Mar 16, 2005 10.15 10.21 10.03 10.06 10,680,428 -0.11(-1.04%)
Mar 15, 2005 10.23 10.23 10.15 10.16 10,659,059 +0.01(+0.06%)
Mar 14, 2005 10.16 10.19 10.10 10.16 5,967,061 +0.04(+0.43%)
Mar 11, 2005 10.18 10.22 10.11 10.11 13,158,416 -0.10(-0.98%)
Mar 10, 2005 10.18 10.25 10.11 10.21 10,972,362 +0.12(+1.23%)
Mar 09, 2005 10.14 10.21 10.06 10.09 12,616,963 -0.05(-0.49%)
Mar 08, 2005 10.09 10.27 10.08 10.14 18,591,736 +0.09(+0.93%)
Mar 07, 2005 9.971 10.10 9.965 10.05 10,986,501 -0.01(-0.12%)
Mar 04, 2005 10.01 10.10 9.983 10.06 11,224,129 +0.12(+1.25%)
Mar 03, 2005 9.965 9.996 9.871 9.934 9,582,099 -0.07(-0.75%)
Mar 02, 2005 9.983 10.03 9.934 10.01 9,952,440 -0.10(-0.99%)
Mar 01, 2005 10.11 10.16 9.996 10.11 16,877,406 +0.06(+0.62%)
Feb 28, 2005 10.16 10.16 10.03 10.05 10,810,569 -0.15(-1.47%)
Feb 25, 2005 10.08 10.22 10.08 10.19 19,612,142 +0.08(+0.80%)
Feb 24, 2005 9.940 10.11 9.853 10.11 20,282,770 +0.17(+1.69%)
Feb 23, 2005 9.971 9.996 9.871 9.946 15,244,212 -0.07(-0.74%)
Feb 22, 2005 9.921 10.15 9.902 10.02 23,076,954 +0.21(+2.16%)
Feb 18, 2005 9.797 9.859 9.759 9.809 9,814,907 +0.02(+0.19%)
Feb 17, 2005 9.865 9.890 9.765 9.790 13,259,958 -0.07(-0.69%)
Feb 16, 2005 9.896 9.896 9.809 9.859 11,172,876 -0.11(-1.12%)
Feb 15, 2005 9.971 10.00 9.890 9.971 13,781,969 -0.02(-0.25%)
Feb 14, 2005 9.977 10.01 9.890 9.996 17,157,130 +0.06(+0.56%)
Feb 11, 2005 9.828 9.958 9.803 9.940 15,346,236 +0.10(+1.01%)
Feb 10, 2005 9.778 9.871 9.778 9.840 15,696,333 +0.09(+0.89%)
Feb 09, 2005 9.741 9.859 9.716 9.753 21,187,976 -0.02(-0.25%)
Feb 08, 2005 9.685 9.821 9.653 9.778 16,706,133 +0.09(+0.96%)
Feb 07, 2005 9.709 9.716 9.647 9.685 17,816,994 -0.11(-1.14%)
Feb 04, 2005 9.610 9.815 9.604 9.797 17,072,778 +0.10(+1.03%)
Feb 03, 2005 9.672 9.722 9.610 9.697 13,756,584 -0.07(-0.70%)
Feb 02, 2005 9.716 9.765 9.666 9.765 19,270,722 +0.14(+1.42%)
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.