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 )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2004 10.26 10.29 10.05 10.06 13,797,608 -0.17(-1.70%)
Nov 29, 2004 10.30 10.34 10.21 10.24 12,658,158 -0.01(-0.06%)
Nov 26, 2004 10.21 10.28 10.19 10.24 4,122,490 +0.02(+0.24%)
Nov 24, 2004 10.14 10.22 10.07 10.22 9,971,750 +0.13(+1.30%)
Nov 23, 2004 10.22 10.25 10.04 10.09 12,246,150 -0.15(-1.46%)
Nov 22, 2004 10.12 10.24 10.09 10.24 12,256,434 +0.04(+0.37%)
Nov 19, 2004 10.41 10.43 10.15 10.20 13,073,058 -0.29(-2.73%)
Nov 18, 2004 10.39 10.52 10.34 10.49 12,772,408 +0.12(+1.14%)
Nov 17, 2004 10.31 10.42 10.27 10.37 15,873,877 +0.20(+1.96%)
Nov 16, 2004 10.21 10.22 10.09 10.17 11,874,636 -0.07(-0.67%)
Nov 15, 2004 10.26 10.31 10.19 10.24 12,022,310 -0.11(-1.08%)
Nov 12, 2004 10.32 10.37 10.25 10.35 18,750,702 -0.05(-0.48%)
Nov 11, 2004 10.24 10.41 10.24 10.40 21,278,670 +0.28(+2.77%)
Nov 10, 2004 10.16 10.18 10.08 10.12 13,225,553 +0.04(+0.43%)
Nov 09, 2004 10.04 10.09 9.976 10.08 17,773,550 +0.09(+0.87%)
Nov 08, 2004 10.02 10.10 9.920 9.988 15,247,831 -0.12(-1.17%)
Nov 05, 2004 10.08 10.14 9.970 10.11 17,702,202 +0.07(+0.74%)
Nov 04, 2004 9.833 10.11 9.716 10.03 37,541,576 +0.21(+2.09%)
Nov 03, 2004 9.895 9.926 9.745 9.826 27,240,252 +0.13(+1.35%)
Nov 02, 2004 9.708 9.802 9.677 9.696 17,498,770 +0.02(+0.26%)
Nov 01, 2004 9.677 9.721 9.621 9.671 14,710,164 +0.07(+0.78%)
Oct 29, 2004 9.627 9.696 9.534 9.596 18,872,986 +0.00(+0.00%)
Oct 28, 2004 9.515 9.702 9.484 9.596 17,117,774 +0.08(+0.85%)
Oct 27, 2004 9.322 9.553 9.304 9.515 18,949,636 +0.28(+3.03%)
Oct 26, 2004 9.210 9.241 9.167 9.235 13,020,674 -0.04(-0.40%)
Oct 25, 2004 9.273 9.273 9.154 9.273 11,797,023 -0.01(-0.13%)
Oct 22, 2004 9.441 9.459 9.273 9.285 12,494,576 -0.11(-1.13%)
Oct 21, 2004 9.329 9.422 9.297 9.391 17,596,952 +0.11(+1.14%)
Oct 20, 2004 9.366 9.366 9.260 9.285 17,793,796 -0.01(-0.07%)
Oct 19, 2004 9.397 9.478 9.279 9.291 26,745,328 +0.06(+0.61%)
Oct 18, 2004 9.173 9.254 9.111 9.235 14,487,126 +0.07(+0.82%)
Oct 15, 2004 9.092 9.285 9.042 9.161 31,432,482 +0.32(+3.66%)
Oct 14, 2004 8.936 8.986 8.806 8.837 35,023,572 +0.14(+1.57%)
Oct 13, 2004 8.706 8.756 8.619 8.700 26,812,818 +0.11(+1.30%)
Oct 12, 2004 8.569 8.613 8.495 8.588 16,350,804 -0.14(-1.57%)
Oct 11, 2004 8.675 8.762 8.638 8.725 11,114,574 -0.04(-0.43%)
Oct 08, 2004 8.818 8.880 8.737 8.762 11,646,457 -0.17(-1.88%)
Oct 07, 2004 8.930 9.005 8.856 8.930 13,349,927 -0.06(-0.62%)
Oct 06, 2004 8.893 8.992 8.862 8.986 13,129,782 +0.05(+0.56%)
Oct 05, 2004 8.930 9.080 8.930 8.936 16,609,675 -0.06(-0.62%)
Oct 04, 2004 8.955 9.049 8.936 8.992 25,548,834 +0.04(+0.42%)
Oct 01, 2004 8.706 8.968 8.644 8.955 26,697,924 +0.42(+4.88%)
Sep 30, 2004 8.607 8.675 8.526 8.538 14,785,848 +0.06(+0.66%)
Sep 29, 2004 8.495 8.557 8.451 8.482 13,266,689 +0.01(+0.07%)
Sep 28, 2004 8.457 8.495 8.364 8.476 12,547,764 +0.02(+0.29%)
Sep 27, 2004 8.476 8.538 8.445 8.451 9,808,008 -0.11(-1.24%)
Sep 24, 2004 8.569 8.625 8.532 8.557 17,571,722 -0.06(-0.65%)
Sep 23, 2004 8.544 8.632 8.476 8.613 17,365,398 -0.03(-0.36%)
Sep 22, 2004 8.650 8.806 8.632 8.644 21,200,414 -0.16(-1.77%)
Sep 21, 2004 8.793 8.806 8.725 8.800 18,827,512 +0.10(+1.14%)
Sep 20, 2004 8.638 8.744 8.625 8.700 15,047,451 +0.06(+0.72%)
Sep 17, 2004 8.719 8.768 8.632 8.638 15,245,420 -0.01(-0.07%)
Sep 16, 2004 8.457 8.688 8.451 8.644 27,377,964 +0.20(+2.36%)
Sep 15, 2004 8.526 8.538 8.439 8.445 13,571,517 -0.17(-2.02%)
Sep 14, 2004 8.551 8.656 8.544 8.619 12,762,767 +0.06(+0.73%)
Sep 13, 2004 8.582 8.675 8.538 8.557 19,950,570 -0.06(-0.65%)
Sep 10, 2004 8.563 8.650 8.513 8.613 25,577,276 +0.04(+0.51%)
Sep 09, 2004 8.501 8.594 8.383 8.569 60,656,928 +0.66(+8.34%)
Sep 08, 2004 7.798 7.997 7.798 7.910 28,635,840 +0.07(+0.95%)
Sep 07, 2004 7.866 7.897 7.760 7.835 24,758,242 +0.11(+1.45%)
Sep 03, 2004 7.735 7.773 7.623 7.723 18,207,090 +0.04(+0.57%)
Sep 02, 2004 7.424 7.698 7.418 7.679 25,542,728 +0.32(+4.40%)
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.