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 )

3.870 -0.060 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 28, 2017 4.943 4.960 4.866 4.917 35,891,156 +0.01(+0.17%)
Apr 27, 2017 4.892 4.960 4.797 4.909 72,662,272 +0.30(+6.52%)
Apr 26, 2017 4.634 4.669 4.600 4.608 27,089,798 -0.05(-1.10%)
Apr 25, 2017 4.669 4.681 4.634 4.660 27,510,776 +0.04(+0.93%)
Apr 24, 2017 4.651 4.651 4.591 4.617 31,779,734 +0.14(+3.07%)
Apr 21, 2017 4.497 4.497 4.437 4.480 16,535,046 -0.04(-0.95%)
Apr 20, 2017 4.540 4.574 4.506 4.523 23,930,280 +0.09(+1.93%)
Apr 19, 2017 4.480 4.493 4.441 4.437 13,433,569 -0.05(-1.15%)
Apr 18, 2017 4.497 4.514 4.454 4.488 7,562,349 -0.03(-0.57%)
Apr 17, 2017 4.488 4.540 4.488 4.514 3,643,442 +0.03(+0.77%)
Apr 13, 2017 4.514 4.540 4.480 4.480 8,856,246 -0.05(-1.14%)
Apr 12, 2017 4.540 4.557 4.506 4.531 12,030,558 +0.01(+0.19%)
Apr 11, 2017 4.523 4.548 4.472 4.523 9,548,828 -0.03(-0.75%)
Apr 10, 2017 4.566 4.591 4.544 4.557 7,283,846 +0.03(+0.57%)
Apr 07, 2017 4.514 4.557 4.506 4.531 6,599,037 +0.04(+0.96%)
Apr 06, 2017 4.488 4.540 4.480 4.488 12,394,367 +0.04(+0.97%)
Apr 05, 2017 4.531 4.540 4.445 4.445 16,815,406 -0.15(-3.36%)
Apr 04, 2017 4.548 4.600 4.540 4.600 10,108,801 +0.03(+0.56%)
Apr 03, 2017 4.617 4.617 4.531 4.574 10,378,144 -0.08(-1.66%)
Mar 31, 2017 4.600 4.660 4.591 4.651 10,165,103 +0.08(+1.69%)
Mar 30, 2017 4.574 4.617 4.566 4.574 9,832,130 -0.03(-0.56%)
Mar 29, 2017 4.591 4.617 4.574 4.600 12,364,617 -0.03(-0.74%)
Mar 28, 2017 4.651 4.677 4.608 4.634 16,552,442 -0.05(-1.10%)
Mar 27, 2017 4.651 4.720 4.643 4.686 13,637,038 +0.08(+1.68%)
Mar 24, 2017 4.608 4.643 4.591 4.608 8,982,372 -0.01(-0.19%)
Mar 23, 2017 4.591 4.643 4.574 4.617 8,215,495 -0.01(-0.19%)
Mar 22, 2017 4.591 4.626 4.548 4.626 17,131,372 -0.01(-0.19%)
Mar 21, 2017 4.754 4.772 4.634 4.634 21,357,572 -0.12(-2.53%)
Mar 20, 2017 4.746 4.780 4.720 4.754 21,813,120 +0.07(+1.47%)
Mar 17, 2017 4.711 4.720 4.677 4.686 10,647,201 +0.01(+0.18%)
Mar 16, 2017 4.643 4.703 4.643 4.677 12,242,138 +0.07(+1.49%)
Mar 15, 2017 4.566 4.626 4.548 4.608 9,869,064 +0.03(+0.56%)
Mar 14, 2017 4.583 4.583 4.548 4.583 5,558,055 -0.02(-0.37%)
Mar 13, 2017 4.591 4.608 4.583 4.600 7,891,797 -0.01(-0.19%)
Mar 10, 2017 4.574 4.617 4.566 4.608 11,361,589 +0.08(+1.70%)
Mar 09, 2017 4.514 4.540 4.506 4.531 8,013,091 +0.09(+1.93%)
Mar 08, 2017 4.454 4.480 4.428 4.445 9,886,353 -0.04(-0.96%)
Mar 07, 2017 4.488 4.506 4.471 4.488 9,749,272 -0.04(-0.95%)
Mar 06, 2017 4.540 4.548 4.514 4.531 8,601,762 +0.00(+0.00%)
Mar 03, 2017 4.514 4.540 4.488 4.531 13,984,454 +0.05(+1.15%)
Mar 02, 2017 4.471 4.506 4.463 4.480 22,206,206 -0.03(-0.76%)
Mar 01, 2017 4.437 4.540 4.437 4.514 23,670,584 +0.10(+2.33%)
Feb 28, 2017 4.403 4.445 4.394 4.411 10,786,175 -0.03(-0.77%)
Feb 27, 2017 4.428 4.467 4.411 4.445 13,266,177 +0.03(+0.78%)
Feb 24, 2017 4.377 4.445 4.368 4.411 13,486,983 -0.01(-0.19%)
Feb 23, 2017 4.420 4.471 4.385 4.420 25,588,794 +0.04(+0.98%)
Feb 22, 2017 4.317 4.385 4.301 4.377 19,417,138 +0.01(+0.20%)
Feb 21, 2017 4.317 4.368 4.317 4.368 17,502,720 +0.03(+0.79%)
Feb 17, 2017 4.334 4.334 4.334 0 -0.02(-0.39%)
Feb 16, 2017 4.334 4.368 4.325 4.351 17,062,830 +0.06(+1.40%)
Feb 15, 2017 4.257 4.300 4.248 4.291 14,365,666 +0.03(+0.60%)
Feb 14, 2017 4.265 4.282 4.248 4.265 9,170,870 +0.01(+0.20%)
Feb 13, 2017 4.239 4.291 4.231 4.257 17,948,004 +0.07(+1.64%)
Feb 10, 2017 4.197 4.214 4.171 4.188 8,120,125 -0.01(-0.20%)
Feb 09, 2017 4.188 4.239 4.188 4.197 14,857,742 +0.01(+0.20%)
Feb 08, 2017 4.197 4.218 4.171 4.188 9,928,365 +0.02(+0.41%)
Feb 07, 2017 4.188 4.197 4.154 4.171 12,964,975 +0.09(+2.32%)
Feb 06, 2017 4.085 4.102 4.059 4.076 15,573,777 -0.07(-1.66%)
Feb 03, 2017 4.145 4.162 4.111 4.145 13,823,392 +0.01(+0.21%)
Feb 02, 2017 4.136 4.197 4.094 4.136 52,027,724 +0.21(+5.47%)
Feb 01, 2017 3.896 3.939 3.879 3.922 12,163,221 +0.04(+1.11%)
Jan 31, 2017 3.905 3.913 3.862 3.879 11,051,461 -0.02(-0.44%)
Jan 30, 2017 3.982 3.931 3.879 3.896 19,888,270 -0.09(-2.16%)
Jan 27, 2017 3.973 4.008 3.956 3.982 13,926,438 -0.07(-1.69%)
Jan 26, 2017 4.076 4.094 4.016 4.051 16,919,134 +0.09(+2.16%)
Jan 25, 2017 3.939 3.973 3.931 3.965 20,980,492 -0.04(-1.07%)
Jan 24, 2017 3.965 4.021 3.948 4.008 25,412,168 -0.01(-0.21%)
Jan 23, 2017 4.016 4.016 3.965 4.016 10,208,060 -0.07(-1.68%)
Jan 20, 2017 4.076 4.094 4.042 4.085 7,406,369 +0.02(+0.42%)
Jan 19, 2017 4.034 4.068 4.034 4.068 8,914,263 +0.04(+1.07%)
Jan 18, 2017 4.025 4.068 4.016 4.025 7,740,307 -0.04(-1.05%)
Jan 17, 2017 4.076 4.094 4.034 4.068 10,768,441 -0.01(-0.21%)
Jan 13, 2017 4.076 4.076 4.076 0 +0.04(+1.06%)
Jan 12, 2017 4.034 4.042 3.999 4.034 17,904,778 -0.07(-1.67%)
Jan 11, 2017 4.102 4.102 4.068 4.102 10,461,616 -0.05(-1.24%)
Jan 10, 2017 4.162 4.171 4.128 4.154 9,001,101 +0.01(+0.21%)
Jan 09, 2017 4.171 4.188 4.102 4.145 16,960,228 -0.08(-1.83%)
Jan 06, 2017 4.231 4.282 4.205 4.222 21,066,120 +0.02(+0.41%)
Jan 05, 2017 4.162 4.222 4.145 4.205 11,510,734 +0.05(+1.24%)
Jan 04, 2017 4.119 4.162 4.111 4.154 11,939,944 +0.06(+1.47%)
Jan 03, 2017 4.085 4.111 4.076 4.094 9,185,598 -0.03(-0.83%)
Dec 30, 2016 4.128 4.128 4.128 0 -0.02(-0.41%)
Dec 29, 2016 4.154 4.175 4.119 4.145 10,347,576 +0.03(+0.63%)
Dec 28, 2016 4.171 4.171 4.102 4.119 9,180,104 -0.09(-2.24%)
Dec 27, 2016 4.222 4.231 4.205 4.214 7,527,913 +0.03(+0.61%)
Dec 23, 2016 4.188 4.188 4.188 0 +0.14(+3.39%)
Dec 22, 2016 4.076 4.085 4.038 4.051 11,182,037 -0.03(-0.84%)
Dec 21, 2016 4.257 4.282 4.008 4.085 34,738,160 -0.12(-2.86%)
Dec 20, 2016 4.188 4.222 4.176 4.205 18,959,046 +0.01(+0.20%)
Dec 19, 2016 4.231 4.239 4.179 4.197 15,952,361 +0.01(+0.20%)
Dec 16, 2016 4.171 4.231 4.154 4.188 15,430,513 +0.14(+3.39%)
Dec 15, 2016 4.042 4.094 4.016 4.051 15,344,092 +0.02(+0.43%)
Dec 14, 2016 4.068 4.119 4.034 4.034 17,578,550 -0.03(-0.84%)
Dec 13, 2016 4.034 4.111 4.034 4.068 14,156,361 +0.09(+2.38%)
Dec 12, 2016 3.956 4.008 3.948 3.973 18,437,710 +0.01(+0.22%)
Dec 09, 2016 3.948 3.991 3.931 3.965 14,006,624 +0.03(+0.87%)
Dec 08, 2016 3.973 3.991 3.913 3.931 25,972,950 -0.10(-2.55%)
Dec 07, 2016 3.965 4.059 3.956 4.034 20,631,622 +0.11(+2.84%)
Dec 06, 2016 3.896 3.948 3.870 3.922 21,260,218 +0.05(+1.33%)
Dec 05, 2016 3.716 3.870 3.707 3.870 21,458,930 +0.24(+6.62%)
Dec 02, 2016 3.630 3.656 3.604 3.630 8,032,841 -0.02(-0.47%)
Dec 01, 2016 3.690 3.699 3.652 3.647 8,211,836 -0.04(-1.16%)
Nov 30, 2016 3.707 3.716 3.682 3.690 11,887,725 +0.01(+0.23%)
Nov 29, 2016 3.664 3.699 3.656 3.682 7,339,671 +0.03(+0.70%)
Nov 28, 2016 3.673 3.682 3.639 3.656 9,462,637 -0.06(-1.62%)
Nov 25, 2016 3.725 3.742 3.699 3.716 9,426,841 +0.12(+3.34%)
Nov 23, 2016 3.596 3.596 3.596 0 +0.00(+0.00%)
Nov 22, 2016 3.579 3.604 3.570 3.596 8,968,884 +0.02(+0.48%)
Nov 21, 2016 3.570 3.587 3.553 3.579 7,049,123 +0.01(+0.24%)
Nov 18, 2016 3.604 3.613 3.562 3.570 7,727,524 +0.01(+0.24%)
Nov 17, 2016 3.596 3.622 3.553 3.562 12,357,721 +0.03(+0.73%)
Nov 16, 2016 3.519 3.570 3.519 3.536 16,120,522 -0.02(-0.48%)
Nov 15, 2016 3.493 3.553 3.467 3.553 39,384,564 -0.15(-3.94%)
Nov 14, 2016 3.707 3.716 3.673 3.699 14,707,673 -0.09(-2.49%)
Nov 11, 2016 3.802 3.819 3.742 3.793 13,752,884 -0.06(-1.56%)
Nov 10, 2016 3.845 3.888 3.819 3.853 13,223,519 +0.03(+0.90%)
Nov 09, 2016 3.742 3.828 3.733 3.819 13,010,445 +0.01(+0.23%)
Nov 08, 2016 3.793 3.819 3.750 3.810 12,216,859 +0.00(+0.00%)
Nov 07, 2016 3.845 3.853 3.767 3.810 22,852,772 +0.11(+3.02%)
Nov 04, 2016 3.707 3.725 3.690 3.699 14,472,202 -0.07(-1.82%)
Nov 03, 2016 3.802 3.815 3.759 3.767 19,699,536 -0.04(-1.13%)
Nov 02, 2016 3.802 3.845 3.785 3.810 13,647,174 +0.00(+0.00%)
Nov 01, 2016 3.819 3.836 3.776 3.810 25,019,740 -0.03(-0.89%)
Oct 31, 2016 3.879 3.888 3.836 3.845 16,820,984 -0.07(-1.75%)
Oct 28, 2016 3.922 3.961 3.896 3.913 31,694,758 -0.15(-3.59%)
Oct 27, 2016 4.111 4.111 4.042 4.059 42,419,208 -0.37(-8.33%)
Oct 26, 2016 4.351 4.463 4.351 4.428 19,486,490 +0.16(+3.82%)
Oct 25, 2016 4.231 4.274 4.222 4.265 10,618,990 +0.00(+0.00%)
Oct 24, 2016 4.257 4.282 4.248 4.265 6,710,212 +0.04(+1.02%)
Oct 21, 2016 4.239 4.248 4.205 4.222 11,858,802 -0.07(-1.60%)
Oct 20, 2016 4.265 4.308 4.265 4.291 7,561,441 +0.02(+0.40%)
Oct 19, 2016 4.282 4.282 4.248 4.274 6,385,361 -0.03(-0.80%)
Oct 18, 2016 4.300 4.325 4.274 4.308 9,852,013 +0.04(+1.01%)
Oct 17, 2016 4.257 4.282 4.239 4.265 7,362,875 +0.02(+0.40%)
Oct 14, 2016 4.282 4.325 4.248 4.248 9,813,757 +0.01(+0.20%)
Oct 13, 2016 4.257 4.257 4.188 4.239 27,046,190 -0.13(-2.95%)
Oct 12, 2016 4.420 4.441 4.368 4.368 37,345,376 -0.26(-5.57%)
Oct 11, 2016 4.703 4.703 4.604 4.626 16,209,799 -0.12(-2.53%)
Oct 10, 2016 4.720 4.772 4.711 4.746 10,565,497 +0.03(+0.73%)
Oct 07, 2016 4.643 4.720 4.643 4.711 16,095,303 -0.04(-0.90%)
Oct 06, 2016 4.797 4.797 4.737 4.754 21,085,508 -0.15(-2.98%)
Oct 05, 2016 4.952 4.952 4.883 4.900 15,204,267 -0.06(-1.21%)
Oct 04, 2016 4.960 5.003 4.926 4.960 6,765,466 +0.03(+0.52%)
Oct 03, 2016 4.952 4.969 4.935 4.935 6,372,030 -0.03(-0.69%)
Sep 30, 2016 4.943 5.003 4.935 4.969 10,332,582 +0.06(+1.22%)
Sep 29, 2016 4.935 4.969 4.892 4.909 6,776,065 -0.02(-0.35%)
Sep 28, 2016 4.917 4.935 4.875 4.926 5,976,162 +0.03(+0.53%)
Sep 27, 2016 4.789 4.909 4.789 4.900 7,165,967 +0.08(+1.60%)
Sep 26, 2016 4.814 4.849 4.814 4.823 6,797,884 -0.03(-0.71%)
Sep 23, 2016 4.849 4.892 4.840 4.857 8,575,731 -0.07(-1.39%)
Sep 22, 2016 4.926 4.935 4.900 4.926 16,365,884 +0.14(+2.87%)
Sep 21, 2016 4.746 4.789 4.720 4.789 9,336,262 +0.07(+1.45%)
Sep 20, 2016 4.737 4.737 4.694 4.720 6,035,397 -0.01(-0.18%)
Sep 19, 2016 4.694 4.763 4.711 4.729 6,535,095 +0.03(+0.73%)
Sep 16, 2016 4.660 4.703 4.634 4.694 17,460,978 -0.08(-1.62%)
Sep 15, 2016 4.686 4.772 4.677 4.772 18,193,636 +0.05(+1.09%)
Sep 14, 2016 4.763 4.793 4.711 4.720 25,817,370 -0.09(-1.79%)
Sep 13, 2016 4.832 4.840 4.763 4.806 21,988,610 -0.07(-1.41%)
Sep 12, 2016 4.754 4.883 4.746 4.875 21,345,192 -0.02(-0.35%)
Sep 09, 2016 4.943 4.952 4.892 4.892 15,854,463 -0.11(-2.23%)
Sep 08, 2016 5.003 5.012 4.960 5.003 9,590,021 -0.03(-0.68%)
Sep 07, 2016 4.969 5.055 4.969 5.038 9,725,115 +0.11(+2.26%)
Sep 06, 2016 4.926 4.952 4.917 4.926 5,571,179 -0.02(-0.35%)
Sep 02, 2016 4.900 4.943 4.943 4.943 6,432,711 +0.09(+1.77%)
Sep 01, 2016 4.892 4.909 4.832 4.857 7,805,944 -0.01(-0.18%)
Aug 31, 2016 4.900 4.926 4.832 4.866 8,768,080 -0.06(-1.22%)
Aug 30, 2016 4.909 4.943 4.900 4.926 7,695,122 +0.04(+0.88%)
Aug 29, 2016 4.866 4.900 4.857 4.883 3,603,391 +0.00(+0.00%)
Aug 26, 2016 4.883 4.943 4.857 4.883 9,380,770 -0.01(-0.18%)
Aug 25, 2016 4.900 4.917 4.875 4.892 5,344,484 -0.04(-0.87%)
Aug 24, 2016 4.935 4.969 4.926 4.935 8,506,130 +0.03(+0.70%)
Aug 23, 2016 4.866 4.926 4.857 4.900 16,051,622 +0.05(+1.06%)
Aug 22, 2016 4.849 4.857 4.809 4.849 13,428,364 -0.02(-0.35%)
Aug 19, 2016 4.883 4.917 4.849 4.866 12,709,343 -0.07(-1.39%)
Aug 18, 2016 4.883 4.943 4.883 4.935 11,128,633 +0.05(+1.05%)
Aug 17, 2016 4.892 4.917 4.857 4.883 15,351,598 -0.08(-1.56%)
Aug 16, 2016 4.943 4.969 4.935 4.960 13,779,213 -0.02(-0.34%)
Aug 15, 2016 4.952 4.978 4.926 4.978 16,661,441 +0.05(+1.05%)
Aug 12, 2016 4.952 4.960 4.909 4.926 6,576,679 +0.03(+0.70%)
Aug 11, 2016 4.866 4.926 4.866 4.892 5,700,343 +0.01(+0.18%)
Aug 10, 2016 4.892 4.900 4.849 4.883 12,370,032 +0.03(+0.71%)
Aug 09, 2016 4.780 4.857 4.780 4.849 13,446,468 +0.12(+2.54%)
Aug 08, 2016 4.703 4.737 4.686 4.729 11,117,651 +0.03(+0.73%)
Aug 05, 2016 4.686 4.737 4.677 4.694 19,175,556 -0.03(-0.55%)
Aug 04, 2016 4.711 4.746 4.617 4.720 68,766,048 -0.16(-3.34%)
Aug 03, 2016 4.780 4.960 4.772 4.883 31,354,782 +0.07(+1.43%)
Aug 02, 2016 4.857 4.866 4.797 4.814 13,523,748 -0.04(-0.88%)
Aug 01, 2016 4.883 4.900 4.840 4.857 11,051,978 -0.09(-1.91%)
Jul 29, 2016 4.943 4.960 4.909 4.952 11,123,570 +0.02(+0.35%)
Jul 28, 2016 4.909 4.943 4.883 4.935 18,978,394 -0.09(-1.88%)
Jul 27, 2016 5.003 5.055 4.978 5.029 14,124,808 +0.08(+1.56%)
Jul 26, 2016 4.952 4.986 4.926 4.952 9,637,563 -0.03(-0.69%)
Jul 25, 2016 4.978 4.999 4.909 4.986 12,072,363 -0.04(-0.85%)
Jul 22, 2016 5.012 5.038 4.978 5.029 11,795,568 +0.03(+0.69%)
Jul 21, 2016 5.012 5.038 4.969 4.995 7,267,711 +0.00(+0.00%)
Jul 20, 2016 4.986 5.012 4.960 4.995 7,275,411 +0.09(+1.93%)
Jul 19, 2016 4.969 4.986 4.892 4.900 10,610,239 -0.12(-2.39%)
Jul 18, 2016 5.020 5.063 4.995 5.020 12,723,522 -0.06(-1.18%)
Jul 15, 2016 5.072 5.089 5.046 5.080 9,833,449 -0.01(-0.17%)
Jul 14, 2016 5.123 5.141 5.068 5.089 12,919,092 +0.03(+0.68%)
Jul 13, 2016 5.020 5.089 4.995 5.055 19,145,002 +0.26(+5.37%)
Jul 12, 2016 4.823 4.840 4.797 4.797 8,537,254 +0.03(+0.54%)
Jul 11, 2016 4.763 4.797 4.754 4.772 8,175,866 +0.09(+2.02%)
Jul 08, 2016 4.669 4.720 4.574 4.677 9,152,411 +0.10(+2.25%)
Jul 07, 2016 4.523 4.591 4.514 4.574 22,490,538 -0.01(-0.19%)
Jul 06, 2016 4.531 4.583 4.480 4.583 15,408,030 -0.03(-0.56%)
Jul 05, 2016 4.617 4.630 4.574 4.608 21,512,432 -0.25(-5.12%)
Jul 01, 2016 4.840 4.857 4.857 4.857 12,683,180 -0.03(-0.53%)
Jun 30, 2016 4.823 4.892 4.789 4.883 12,463,237 +0.13(+2.71%)
Jun 29, 2016 4.737 4.763 4.711 4.754 14,153,801 +0.15(+3.36%)
Jun 28, 2016 4.583 4.643 4.553 4.600 15,843,496 +0.24(+5.51%)
Jun 27, 2016 4.471 4.403 4.300 4.360 19,002,040 -0.11(-2.50%)
Jun 24, 2016 4.334 4.531 4.325 4.471 41,087,636 -0.42(-8.60%)
Jun 23, 2016 4.917 4.935 4.866 4.892 10,248,509 +0.10(+2.15%)
Jun 22, 2016 4.814 4.832 4.772 4.789 11,872,932 -0.01(-0.18%)
Jun 21, 2016 4.780 4.814 4.754 4.797 10,528,431 +0.03(+0.54%)
Jun 20, 2016 4.797 4.806 4.763 4.772 6,518,830 +0.03(+0.72%)
Jun 17, 2016 4.711 4.746 4.634 4.737 14,665,376 +0.03(+0.55%)
Jun 16, 2016 4.600 4.711 4.566 4.711 14,613,599 +0.14(+2.99%)
Jun 15, 2016 4.542 4.623 4.534 4.574 13,045,604 +0.04(+0.90%)
Jun 14, 2016 4.558 4.574 4.477 4.534 15,419,286 -0.07(-1.59%)
Jun 13, 2016 4.566 4.688 4.550 4.607 20,834,110 +0.04(+0.89%)
Jun 10, 2016 4.583 4.615 4.542 4.566 15,375,498 -0.06(-1.23%)
Jun 09, 2016 4.631 4.656 4.587 4.623 10,640,621 -0.05(-1.05%)
Jun 08, 2016 4.672 4.688 4.648 4.672 15,737,778 +0.03(+0.70%)
Jun 07, 2016 4.656 4.664 4.623 4.640 13,346,718 +0.03(+0.71%)
Jun 06, 2016 4.623 4.640 4.591 4.607 16,842,112 -0.02(-0.53%)
Jun 03, 2016 4.656 4.664 4.591 4.631 12,768,425 +0.02(+0.53%)
Jun 02, 2016 4.566 4.623 4.558 4.607 9,000,174 -0.01(-0.18%)
Jun 01, 2016 4.615 4.631 4.583 4.615 8,922,362 -0.02(-0.53%)
May 31, 2016 4.615 4.654 4.607 4.640 14,517,377 +0.08(+1.79%)
May 27, 2016 4.526 4.558 4.558 4.558 10,264,092 +0.00(+0.00%)
May 26, 2016 4.574 4.583 4.518 4.558 15,850,094 +0.02(+0.36%)
May 25, 2016 4.485 4.558 4.477 4.542 22,628,996 +0.18(+4.10%)
May 24, 2016 4.281 4.371 4.281 4.363 17,727,620 +0.11(+2.68%)
May 23, 2016 4.249 4.281 4.233 4.249 23,818,434 +0.01(+0.19%)
May 20, 2016 4.208 4.265 4.196 4.241 14,645,611 +0.03(+0.77%)
May 19, 2016 4.200 4.224 4.176 4.208 10,207,051 -0.03(-0.77%)
May 18, 2016 4.233 4.306 4.208 4.241 21,201,552 +0.08(+1.96%)
May 17, 2016 4.200 4.208 4.151 4.159 38,129,684 -0.08(-1.92%)
May 16, 2016 4.200 4.245 4.135 4.241 38,312,552 +0.02(+0.58%)
May 13, 2016 4.265 4.298 4.180 4.216 21,002,092 +0.00(+0.00%)
May 12, 2016 4.273 4.281 4.159 4.216 29,919,158 -0.08(-1.89%)
May 11, 2016 4.314 4.322 4.273 4.298 25,188,230 -0.02(-0.56%)
May 10, 2016 4.306 4.436 4.286 4.322 65,130,856 -0.31(-6.68%)
May 09, 2016 4.615 4.664 4.615 4.631 21,686,074 +0.02(+0.35%)
May 06, 2016 4.615 4.623 4.562 4.615 20,932,502 -0.02(-0.35%)
May 05, 2016 4.631 4.660 4.607 4.631 9,807,232 -0.06(-1.22%)
May 04, 2016 4.721 4.737 4.652 4.688 19,545,686 -0.05(-1.03%)
May 03, 2016 4.819 4.819 4.721 4.737 21,330,796 -0.09(-1.86%)
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.