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 )

3.740 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2003 10.56 10.57 10.31 10.31 13,987,061 -0.14(-1.31%)
Apr 29, 2003 10.41 10.52 10.31 10.45 13,738,635 +0.14(+1.33%)
Apr 28, 2003 10.10 10.39 10.05 10.31 12,683,386 +0.35(+3.56%)
Apr 25, 2003 10.09 10.09 9.833 9.957 18,845,508 -0.38(-3.67%)
Apr 24, 2003 10.47 10.50 10.26 10.34 12,060,072 -0.24(-2.29%)
Apr 23, 2003 10.59 10.67 10.41 10.58 19,424,794 +0.11(+1.01%)
Apr 22, 2003 10.16 10.56 10.13 10.47 17,633,268 +0.26(+2.50%)
Apr 21, 2003 10.14 10.33 10.08 10.22 14,280,962 +0.15(+1.48%)
Apr 17, 2003 9.783 10.09 9.752 10.07 31,088,766 +0.62(+6.59%)
Apr 16, 2003 9.441 9.515 9.248 9.447 15,951,812 +0.14(+1.47%)
Apr 15, 2003 9.229 9.409 9.210 9.310 9,214,742 +0.07(+0.74%)
Apr 14, 2003 9.080 9.260 9.030 9.241 7,925,208 +0.16(+1.71%)
Apr 11, 2003 9.092 9.198 8.974 9.086 8,544,988 +0.01(+0.07%)
Apr 10, 2003 9.161 9.161 8.936 9.080 13,074,665 -0.17(-1.88%)
Apr 09, 2003 9.497 9.596 9.254 9.254 10,730,366 -0.08(-0.87%)
Apr 08, 2003 9.465 9.521 9.310 9.335 14,475,718 -0.07(-0.73%)
Apr 07, 2003 9.727 9.783 9.403 9.403 18,397,186 +0.18(+1.96%)
Apr 04, 2003 9.366 9.372 9.055 9.223 17,065,872 -0.09(-0.94%)
Apr 03, 2003 9.279 9.465 9.235 9.310 13,870,400 -0.02(-0.27%)
Apr 02, 2003 9.223 9.478 9.192 9.335 30,800,972 +0.47(+5.26%)
Apr 01, 2003 8.818 8.955 8.737 8.868 13,389,456 +0.15(+1.71%)
Mar 31, 2003 8.700 8.818 8.576 8.719 10,271,597 -0.27(-2.98%)
Mar 28, 2003 9.210 9.210 8.974 8.986 15,184,037 -0.23(-2.50%)
Mar 27, 2003 9.024 9.285 8.980 9.217 12,777,390 -0.12(-1.27%)
Mar 26, 2003 9.353 9.360 9.148 9.335 12,981,144 -0.01(-0.13%)
Mar 25, 2003 9.042 9.422 9.024 9.347 12,073,409 +0.21(+2.32%)
Mar 24, 2003 9.391 9.434 9.030 9.136 20,576,456 -0.70(-7.15%)
Mar 21, 2003 9.627 9.876 9.584 9.839 19,021,624 +0.36(+3.81%)
Mar 20, 2003 9.335 9.565 9.273 9.478 11,289,565 +0.02(+0.26%)
Mar 19, 2003 9.409 9.509 9.279 9.453 14,802,399 +0.15(+1.61%)
Mar 18, 2003 9.490 9.521 9.241 9.304 17,842,646 -0.01(-0.13%)
Mar 17, 2003 8.856 9.428 8.806 9.316 22,961,090 +0.41(+4.61%)
Mar 14, 2003 8.930 9.024 8.800 8.905 18,819,960 +0.10(+1.13%)
Mar 13, 2003 8.576 8.862 8.482 8.806 24,864,618 +0.46(+5.52%)
Mar 12, 2003 8.165 8.383 8.059 8.345 31,389,096 +0.32(+3.95%)
Mar 11, 2003 7.673 8.084 7.673 8.028 39,607,884 +0.14(+1.82%)
Mar 10, 2003 7.903 7.991 7.810 7.885 24,154,048 -0.17(-2.16%)
Mar 07, 2003 7.928 8.059 7.816 8.059 24,541,472 -0.10(-1.22%)
Mar 06, 2003 8.183 8.289 8.121 8.159 9,234,025 -0.14(-1.72%)
Mar 05, 2003 8.271 8.339 8.183 8.302 15,369,794 +0.16(+1.99%)
Mar 04, 2003 8.227 8.239 8.115 8.140 10,342,461 -0.15(-1.80%)
Mar 03, 2003 8.526 8.576 8.239 8.289 12,453,279 +0.06(+0.68%)
Feb 28, 2003 8.221 8.345 8.159 8.233 14,496,125 +0.19(+2.32%)
Feb 27, 2003 7.891 8.109 7.791 8.047 13,620,046 +0.12(+1.49%)
Feb 26, 2003 8.009 8.127 7.916 7.928 19,938,358 -0.34(-4.07%)
Feb 25, 2003 8.239 8.370 8.053 8.264 27,500,890 -0.28(-3.28%)
Feb 24, 2003 8.495 8.650 8.482 8.544 11,961,730 -0.04(-0.51%)
Feb 21, 2003 8.557 8.731 8.470 8.588 8,432,987 +0.01(+0.07%)
Feb 20, 2003 8.750 8.775 8.551 8.582 12,048,341 -0.12(-1.36%)
Feb 19, 2003 8.880 8.880 8.613 8.700 12,961,701 -0.17(-1.96%)
Feb 18, 2003 8.918 9.011 8.812 8.874 13,526,203 +0.19(+2.22%)
Feb 14, 2003 8.439 8.712 8.401 8.681 17,186,390 +0.23(+2.72%)
Feb 13, 2003 8.451 8.544 8.264 8.451 16,019,944 -0.12(-1.38%)
Feb 12, 2003 8.669 8.744 8.544 8.569 11,280,406 -0.20(-2.27%)
Feb 11, 2003 8.694 8.961 8.694 8.768 18,531,842 +0.14(+1.59%)
Feb 10, 2003 8.426 8.700 8.370 8.632 15,785,819 +0.19(+2.21%)
Feb 07, 2003 8.781 8.812 8.426 8.445 8,548,523 -0.14(-1.60%)
Feb 06, 2003 8.663 8.681 8.432 8.582 16,665,113 -0.17(-1.99%)
Feb 05, 2003 8.824 8.930 8.706 8.756 15,420,733 -0.08(-0.92%)
Feb 04, 2003 8.793 8.918 8.706 8.837 12,344,171 -0.12(-1.39%)
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.