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 )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2009 7.151 7.407 7.142 7.263 30,189,664 +0.26(+3.73%)
Mar 30, 2009 6.996 7.027 6.853 7.002 23,192,100 -0.53(-7.02%)
Mar 26, 2009 7.369 7.643 7.344 7.531 28,680,490 -0.05(-0.66%)
Mar 25, 2009 7.431 7.693 7.388 7.581 33,409,014 +0.20(+2.70%)
Mar 24, 2009 7.338 7.531 7.301 7.382 27,346,380 +0.01(+0.17%)
Mar 23, 2009 7.158 7.369 7.133 7.369 24,651,738 +0.45(+6.57%)
Mar 20, 2009 7.070 7.189 6.878 6.915 39,853,100 -0.55(-7.42%)
Mar 19, 2009 7.556 7.587 7.419 7.469 30,507,232 +0.10(+1.35%)
Mar 18, 2009 7.046 7.369 7.014 7.369 40,338,112 +0.22(+3.14%)
Mar 17, 2009 6.934 7.151 6.865 7.145 25,422,944 +0.08(+1.15%)
Mar 16, 2009 7.095 7.307 7.014 7.064 47,170,072 +0.27(+4.03%)
Mar 13, 2009 6.747 6.815 6.604 6.790 0 -0.08(-1.18%)
Mar 12, 2009 6.647 6.884 6.572 6.871 51,581,036 +0.51(+8.02%)
Mar 11, 2009 6.566 6.610 6.199 6.361 51,655,444 +0.32(+5.25%)
Mar 10, 2009 5.795 6.100 5.757 6.044 41,978,588 +0.59(+10.84%)
Mar 09, 2009 5.284 5.595 5.272 5.452 30,109,734 +0.01(+0.23%)
Mar 06, 2009 5.608 5.707 5.303 5.440 0 -0.19(-3.43%)
Mar 05, 2009 5.726 5.882 5.608 5.633 35,461,120 -0.24(-4.13%)
Mar 04, 2009 5.907 5.987 5.770 5.875 44,857,888 +0.44(+8.01%)
Mar 02, 2009 5.670 5.726 5.409 5.440 46,210,488 -0.39(-6.63%)
Feb 27, 2009 5.813 6.006 5.739 5.826 0 -0.10(-1.68%)
Feb 26, 2009 6.118 6.156 5.894 5.925 37,708,016 -0.24(-3.84%)
Feb 25, 2009 6.199 6.280 6.006 6.162 32,353,812 -0.16(-2.46%)
Feb 24, 2009 6.174 6.330 6.081 6.317 48,362,640 +0.08(+1.30%)
Feb 23, 2009 6.510 6.510 6.212 6.236 29,698,886 -0.21(-3.19%)
Feb 20, 2009 6.392 6.541 6.280 6.442 42,957,996 -0.18(-2.73%)
Feb 19, 2009 6.871 6.890 6.585 6.622 38,477,604 -0.24(-3.54%)
Feb 18, 2009 7.083 7.089 6.790 6.865 45,741,556 -0.06(-0.90%)
Feb 17, 2009 7.064 7.095 6.884 6.927 48,924,272 -0.58(-7.71%)
Feb 13, 2009 7.680 7.786 7.463 7.506 42,813,144 -0.24(-3.05%)
Feb 12, 2009 7.562 7.749 7.487 7.743 33,487,810 +0.02(+0.24%)
Feb 11, 2009 7.848 7.886 7.575 7.724 38,793,596 -0.08(-1.04%)
Feb 10, 2009 7.998 8.085 7.768 7.805 46,987,116 -0.42(-5.14%)
Feb 09, 2009 8.340 8.378 8.191 8.228 26,331,114 -0.07(-0.83%)
Feb 06, 2009 8.110 8.427 8.110 8.297 61,098,956 +0.17(+2.15%)
Feb 05, 2009 7.836 8.261 7.774 8.122 78,940,648 +0.21(+2.59%)
Feb 04, 2009 7.768 8.066 7.730 7.917 48,205,560 +0.12(+1.52%)
Feb 03, 2009 7.531 7.848 7.444 7.799 50,052,352 +0.31(+4.16%)
Feb 02, 2009 7.550 7.668 7.419 7.487 38,362,636 -0.15(-1.96%)
Jan 30, 2009 7.718 7.786 7.581 7.637 0 +0.02(+0.33%)
Jan 29, 2009 7.830 7.867 7.550 7.612 30,322,094 -0.47(-5.78%)
Jan 28, 2009 8.185 8.241 7.948 8.079 40,660,464 +0.26(+3.34%)
Jan 27, 2009 7.811 7.931 7.712 7.817 30,655,956 +0.41(+5.55%)
Jan 26, 2009 7.649 7.705 7.301 7.407 39,914,664 -0.19(-2.46%)
Jan 23, 2009 7.344 7.724 7.313 7.593 43,009,976 -0.06(-0.81%)
Jan 22, 2009 7.475 7.749 7.394 7.656 93,246,456 -0.88(-10.28%)
Jan 21, 2009 8.209 8.570 8.079 8.533 35,577,800 +0.48(+5.95%)
Jan 20, 2009 8.508 8.521 8.054 8.054 36,471,168 -0.67(-7.64%)
Jan 16, 2009 8.882 8.925 8.608 8.720 42,602,816 -0.02(-0.28%)
Jan 15, 2009 8.521 8.819 8.247 8.745 37,035,612 +0.35(+4.15%)
Jan 14, 2009 8.514 8.620 8.340 8.396 48,050,508 -0.51(-5.73%)
Jan 13, 2009 8.975 9.124 8.739 8.907 30,999,982 -0.27(-2.98%)
Jan 12, 2009 9.492 9.504 9.106 9.180 26,282,494 -0.29(-3.02%)
Jan 09, 2009 9.604 9.697 9.386 9.467 27,534,926 -0.10(-1.04%)
Jan 08, 2009 9.535 9.591 9.274 9.566 27,041,766 -0.18(-1.85%)
Jan 07, 2009 9.846 9.983 9.629 9.747 31,940,670 -0.34(-3.39%)
Jan 06, 2009 9.977 10.19 9.871 10.09 17,189,882 +0.18(+1.82%)
Jan 05, 2009 9.909 10.06 9.753 9.909 19,542,524 -0.04(-0.38%)
Jan 02, 2009 9.691 9.983 9.610 9.946 0 +0.24(+2.44%)
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.