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 )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 29, 2005 9.325 9.354 9.190 9.336 15,556,452 +0.04(+0.38%)
Apr 28, 2005 9.254 9.424 9.254 9.301 16,801,646 -0.14(-1.49%)
Apr 27, 2005 9.290 9.453 9.243 9.441 22,761,802 +0.08(+0.87%)
Apr 26, 2005 9.424 9.506 9.348 9.360 15,562,271 -0.22(-2.32%)
Apr 25, 2005 9.535 9.587 9.482 9.582 10,345,978 +0.05(+0.55%)
Apr 22, 2005 9.617 9.646 9.482 9.529 18,145,086 -0.02(-0.24%)
Apr 21, 2005 9.371 9.617 9.371 9.552 51,284,020 +0.59(+6.58%)
Apr 20, 2005 8.971 9.056 8.871 8.962 16,675,500 +0.05(+0.52%)
Apr 19, 2005 8.805 8.951 8.787 8.916 21,664,662 +0.34(+3.95%)
Apr 18, 2005 8.507 8.653 8.483 8.577 17,440,246 -0.04(-0.41%)
Apr 15, 2005 8.635 8.717 8.588 8.612 25,092,670 -0.12(-1.40%)
Apr 14, 2005 8.845 8.851 8.723 8.734 16,233,392 -0.11(-1.25%)
Apr 13, 2005 8.898 8.968 8.810 8.845 14,105,009 -0.11(-1.24%)
Apr 12, 2005 8.881 8.974 8.810 8.957 11,801,187 -0.02(-0.26%)
Apr 11, 2005 9.021 9.027 8.968 8.980 8,879,645 +0.01(+0.13%)
Apr 08, 2005 8.980 8.992 8.916 8.968 14,340,698 -0.16(-1.73%)
Apr 07, 2005 8.992 9.202 8.992 9.126 15,969,120 +0.13(+1.43%)
Apr 06, 2005 8.927 9.009 8.898 8.997 13,341,461 +0.11(+1.18%)
Apr 05, 2005 8.863 8.957 8.863 8.892 14,289,863 -0.04(-0.39%)
Apr 04, 2005 8.886 8.951 8.805 8.927 15,684,822 -0.08(-0.91%)
Apr 01, 2005 9.143 9.173 8.968 9.009 15,638,951 -0.01(-0.06%)
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%)
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.