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 )

3.655 +0.005 (+0.14%)
Streaming Delayed Price Updated: 12:47 PM 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 30, 2004 8.857 8.857 8.714 8.720 20,317,796 -0.16(-1.82%)
Apr 29, 2004 8.869 8.969 8.801 8.882 29,602,498 -0.21(-2.26%)
Apr 28, 2004 9.131 9.178 9.031 9.087 23,881,742 -0.21(-2.21%)
Apr 27, 2004 9.317 9.411 9.274 9.292 21,073,420 -0.10(-1.06%)
Apr 26, 2004 9.554 9.560 9.342 9.392 15,512,689 -0.07(-0.79%)
Apr 23, 2004 9.454 9.485 9.367 9.467 16,456,133 +0.06(+0.66%)
Apr 22, 2004 9.243 9.442 9.193 9.404 26,255,456 +0.06(+0.67%)
Apr 21, 2004 9.205 9.373 9.180 9.342 21,651,666 +0.02(+0.27%)
Apr 20, 2004 9.560 9.585 9.311 9.317 31,367,600 -0.21(-2.16%)
Apr 19, 2004 9.404 9.523 9.280 9.523 50,394,268 +0.43(+4.72%)
Apr 16, 2004 9.236 9.336 8.745 9.093 150,423,488 -0.90(-8.97%)
Apr 15, 2004 10.11 10.16 9.983 9.990 38,044,816 -0.33(-3.20%)
Apr 14, 2004 10.14 10.32 10.11 10.32 31,753,044 -0.04(-0.36%)
Apr 13, 2004 10.53 10.56 10.30 10.36 33,541,926 -0.25(-2.35%)
Apr 12, 2004 10.74 10.75 10.57 10.61 27,119,530 -0.04(-0.35%)
Apr 08, 2004 10.71 10.73 10.54 10.64 34,800,764 +0.11(+1.06%)
Apr 07, 2004 10.72 10.74 10.51 10.53 81,881,408 -0.18(-1.69%)
Apr 06, 2004 11.08 11.08 10.67 10.71 158,389,424 -2.45(-18.63%)
Apr 05, 2004 13.08 13.22 12.96 13.16 14,164,199 +0.03(+0.24%)
Apr 02, 2004 13.10 13.18 13.01 13.13 13,074,868 +0.25(+1.93%)
Apr 01, 2004 12.95 12.95 12.83 12.88 15,478,306 +0.26(+2.07%)
Mar 31, 2004 12.60 12.72 12.54 12.62 16,996,622 +0.16(+1.25%)
Mar 30, 2004 12.39 12.47 12.33 12.47 12,258,673 +0.01(+0.10%)
Mar 29, 2004 12.51 12.52 12.39 12.45 17,571,974 +0.28(+2.30%)
Mar 26, 2004 12.27 12.36 12.17 12.17 17,701,152 -0.35(-2.83%)
Mar 25, 2004 12.45 12.57 12.36 12.53 20,388,972 +0.37(+3.02%)
Mar 24, 2004 12.13 12.39 12.02 12.16 22,177,050 +0.10(+0.83%)
Mar 23, 2004 12.42 12.46 11.97 12.06 32,675,602 -0.09(-0.77%)
Mar 22, 2004 12.35 12.36 12.09 12.16 17,275,864 -0.30(-2.45%)
Mar 19, 2004 12.68 12.73 12.36 12.46 30,873,868 -0.47(-3.61%)
Mar 18, 2004 12.96 13.03 12.81 12.93 18,310,728 -0.40(-2.99%)
Mar 17, 2004 13.23 13.36 13.16 13.33 16,785,664 +0.34(+2.59%)
Mar 16, 2004 13.01 13.16 12.83 12.99 14,745,819 +0.27(+2.15%)
Mar 15, 2004 13.23 13.24 12.26 12.72 15,787,914 -0.57(-4.31%)
Mar 12, 2004 13.25 13.37 13.10 13.29 16,531,005 +0.14(+1.09%)
Mar 11, 2004 13.33 13.47 13.15 13.15 20,034,538 -0.40(-2.99%)
Mar 10, 2004 13.74 13.76 13.54 13.55 17,312,978 -0.49(-3.46%)
Mar 09, 2004 14.16 14.23 13.92 14.04 15,901,988 -0.31(-2.17%)
Mar 08, 2004 14.58 14.64 14.30 14.35 20,832,900 -0.11(-0.73%)
Mar 05, 2004 14.24 14.60 14.19 14.45 22,236,820 +0.30(+2.11%)
Mar 04, 2004 13.94 14.19 13.92 14.15 12,415,646 +0.29(+2.11%)
Mar 03, 2004 13.79 13.97 13.61 13.86 15,941,030 +0.12(+0.91%)
Mar 02, 2004 13.85 13.97 13.67 13.74 11,711,276 -0.11(-0.76%)
Mar 01, 2004 13.72 13.87 13.65 13.84 10,412,433 +0.29(+2.16%)
Feb 27, 2004 13.82 13.86 13.51 13.55 20,485,696 -0.19(-1.40%)
Feb 26, 2004 13.52 13.78 13.51 13.74 15,622,104 +0.01(+0.09%)
Feb 25, 2004 13.75 13.83 13.58 13.73 14,150,061 -0.07(-0.54%)
Feb 24, 2004 13.76 13.94 13.63 13.80 17,233,768 -0.07(-0.54%)
Feb 23, 2004 14.17 14.19 13.82 13.88 19,279,076 +0.04(+0.31%)
Feb 20, 2004 13.99 14.01 13.72 13.84 15,449,707 -0.16(-1.11%)
Feb 19, 2004 14.17 14.23 13.97 13.99 14,499,353 -0.07(-0.49%)
Feb 18, 2004 14.31 14.31 14.00 14.06 12,260,440 -0.07(-0.53%)
Feb 17, 2004 14.11 14.15 14.00 14.13 9,277,793 +0.32(+2.30%)
Feb 13, 2004 14.02 14.06 13.72 13.82 8,242,125 -0.14(-0.98%)
Feb 12, 2004 14.14 14.22 13.91 13.95 13,900,382 -0.18(-1.28%)
Feb 11, 2004 13.96 14.16 13.84 14.13 19,001,440 +0.40(+2.95%)
Feb 10, 2004 13.63 13.80 13.59 13.73 18,022,970 +0.37(+2.80%)
Feb 09, 2004 13.36 13.49 13.29 13.36 14,668,216 +0.12(+0.89%)
Feb 06, 2004 13.15 13.26 13.10 13.24 17,653,594 +0.50(+3.91%)
Feb 05, 2004 12.90 12.92 12.69 12.74 8,102,183 -0.02(-0.15%)
Feb 04, 2004 12.85 12.90 12.66 12.76 10,430,589 -0.30(-2.33%)
Feb 03, 2004 13.05 13.08 12.97 13.06 7,772,491 +0.16(+1.25%)
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.