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 (%)
May 31, 2002 8.712 8.893 8.588 8.638 23,540,536 -0.26(-2.87%)
May 28, 2002 8.968 8.992 8.737 8.893 13,106,482 +0.02(+0.28%)
May 27, 2002 8.700 9.024 8.650 8.868 19,529,082 +0.00(+0.00%)
May 24, 2002 8.700 9.024 8.650 8.868 19,527,796 -0.11(-1.18%)
May 23, 2002 9.024 9.061 8.781 8.974 23,955,436 -0.30(-3.22%)
May 22, 2002 9.409 9.472 9.024 9.273 21,988,758 -0.31(-3.25%)
May 21, 2002 9.982 10.03 9.453 9.584 21,894,754 -0.60(-5.87%)
May 20, 2002 10.27 10.27 9.963 10.18 10,295,379 -0.24(-2.33%)
May 17, 2002 10.34 10.42 9.994 10.42 15,492,079 +0.37(+3.65%)
May 16, 2002 10.07 10.14 9.932 10.06 11,699,324 -0.16(-1.58%)
May 15, 2002 10.16 10.50 10.06 10.22 17,073,746 -0.06(-0.55%)
May 14, 2002 10.20 10.36 10.04 10.27 15,946,991 +0.47(+4.76%)
May 13, 2002 9.565 9.938 9.528 9.808 18,718,242 +0.37(+3.89%)
May 10, 2002 9.820 9.820 9.335 9.441 14,409,835 -0.44(-4.47%)
May 09, 2002 10.21 10.26 9.789 9.882 15,403,218 -0.39(-3.82%)
May 08, 2002 10.01 10.36 9.895 10.27 17,898,566 +0.91(+9.70%)
May 07, 2002 9.534 9.584 9.260 9.366 14,914,561 +0.09(+1.01%)
May 06, 2002 9.490 9.584 9.036 9.273 20,844,326 -0.33(-3.43%)
May 03, 2002 9.926 9.938 9.335 9.602 19,031,588 -0.45(-4.52%)
May 02, 2002 10.19 10.39 10.02 10.06 12,915,101 -0.12(-1.16%)
May 01, 2002 10.12 10.38 9.802 10.17 20,033,486 +0.06(+0.55%)
Apr 30, 2002 9.652 10.24 9.652 10.12 16,504,262 +0.30(+3.11%)
Apr 29, 2002 9.988 10.08 9.590 9.814 13,877,631 -0.15(-1.50%)
Apr 26, 2002 10.36 10.42 9.907 9.963 16,530,294 -0.27(-2.62%)
Apr 25, 2002 10.16 10.27 9.994 10.23 18,768,538 +0.34(+3.40%)
Apr 24, 2002 9.988 10.04 9.689 9.895 22,754,442 -0.17(-1.73%)
Apr 23, 2002 10.16 10.41 10.04 10.07 27,634,906 -0.07(-0.74%)
Apr 22, 2002 10.27 10.39 10.06 10.14 29,371,638 -0.71(-6.54%)
Apr 19, 2002 10.86 10.93 10.72 10.85 26,626,096 -0.41(-3.65%)
Apr 18, 2002 11.66 11.82 11.20 11.26 45,082,576 -1.57(-12.26%)
Apr 17, 2002 13.04 13.04 12.57 12.84 19,116,110 +0.17(+1.38%)
Apr 16, 2002 12.57 12.80 12.50 12.66 18,652,682 +0.68(+5.71%)
Apr 15, 2002 11.98 12.06 11.82 11.98 13,984,650 +0.35(+3.00%)
Apr 12, 2002 11.36 11.82 11.31 11.63 18,670,358 +0.47(+4.18%)
Apr 11, 2002 11.61 11.66 10.95 11.16 88,334,416 -0.66(-5.58%)
Apr 10, 2002 11.79 11.98 11.70 11.82 27,648,724 +0.05(+0.42%)
Apr 09, 2002 12.12 12.23 11.70 11.77 22,232,042 -0.39(-3.22%)
Apr 08, 2002 11.92 12.22 11.78 12.17 18,947,546 -0.22(-1.81%)
Apr 05, 2002 12.56 12.62 12.30 12.39 16,351,929 -0.07(-0.60%)
Apr 04, 2002 12.54 12.63 12.29 12.46 16,868,866 -0.11(-0.89%)
Apr 03, 2002 12.69 12.81 12.42 12.58 17,449,760 +0.14(+1.15%)
Apr 02, 2002 12.76 12.82 12.42 12.43 20,689,260 -0.60(-4.58%)
Apr 01, 2002 12.65 13.10 12.58 13.03 13,418,059 +0.12(+0.96%)
Mar 29, 2002 13.21 13.31 12.88 12.91 11,466,967 +0.00(+0.00%)
Mar 28, 2002 13.21 13.31 12.88 12.91 11,466,967 -0.16(-1.24%)
Mar 27, 2002 12.88 13.17 12.88 13.07 13,261,869 +0.16(+1.25%)
Mar 26, 2002 12.95 13.16 12.76 12.91 21,291,686 -0.01(-0.05%)
Mar 25, 2002 13.24 13.32 12.91 12.91 9,727,663 -0.16(-1.24%)
Mar 22, 2002 13.09 13.33 13.03 13.07 9,483,093 -0.16(-1.22%)
Mar 21, 2002 13.31 13.31 12.83 13.24 19,513,656 +0.24(+1.82%)
Mar 20, 2002 13.19 13.31 12.93 13.00 13,700,390 -0.52(-3.87%)
Mar 19, 2002 13.74 13.75 13.45 13.52 11,489,784 -0.42(-3.03%)
Mar 18, 2002 14.15 14.18 13.83 13.95 13,627,759 +0.19(+1.36%)
Mar 15, 2002 13.75 13.88 13.70 13.76 11,978,441 +0.09(+0.68%)
Mar 14, 2002 13.65 13.74 13.54 13.67 13,420,148 +0.04(+0.32%)
Mar 13, 2002 13.80 13.96 13.44 13.62 18,975,668 -0.12(-0.91%)
Mar 12, 2002 13.82 13.82 13.50 13.75 34,732,564 -0.88(-6.00%)
Mar 11, 2002 14.60 14.77 14.47 14.62 15,294,431 -0.34(-2.25%)
Mar 08, 2002 14.97 15.09 14.84 14.96 18,585,674 +0.15(+1.01%)
Mar 07, 2002 14.94 15.09 14.63 14.81 20,760,446 +0.21(+1.41%)
Mar 06, 2002 14.13 14.69 14.11 14.61 22,461,184 +0.38(+2.67%)
Mar 05, 2002 14.02 14.36 13.94 14.23 16,157,494 -0.09(-0.61%)
Mar 04, 2002 13.71 14.34 13.69 14.31 25,490,342 +1.00(+7.48%)
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.