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 )

3.690 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 4.661 4.712 4.638 4.689 17,425,236 -0.04(-0.79%)
May 30, 2019 4.680 4.782 4.671 4.726 26,413,756 +0.05(+0.99%)
May 29, 2019 4.587 4.689 4.578 4.680 25,573,570 +0.03(+0.60%)
May 28, 2019 4.717 4.745 4.643 4.652 21,037,134 -0.10(-2.15%)
May 24, 2019 4.754 4.782 4.671 4.754 22,763,520 +0.14(+3.02%)
May 23, 2019 4.624 4.643 4.596 4.615 17,990,648 -0.14(-2.93%)
May 22, 2019 4.745 4.791 4.736 4.754 22,380,844 +0.07(+1.51%)
May 21, 2019 4.748 4.748 4.674 4.683 27,061,436 +0.02(+0.39%)
May 20, 2019 4.656 4.702 4.592 4.665 46,782,692 +0.13(+2.83%)
May 17, 2019 4.546 4.610 4.523 4.536 37,929,700 -0.02(-0.40%)
May 16, 2019 4.500 4.592 4.491 4.555 81,858,448 +0.17(+3.98%)
May 15, 2019 4.334 4.408 4.325 4.380 23,105,960 +0.00(+0.00%)
May 14, 2019 4.435 4.454 4.371 4.380 35,860,880 -0.05(-1.04%)
May 13, 2019 4.408 4.463 4.408 4.426 26,086,846 -0.10(-2.23%)
May 10, 2019 4.509 4.555 4.463 4.527 24,802,392 -0.02(-0.40%)
May 09, 2019 4.518 4.564 4.500 4.546 32,069,426 -0.03(-0.60%)
May 08, 2019 4.582 4.628 4.573 4.573 24,025,522 -0.06(-1.19%)
May 07, 2019 4.656 4.683 4.573 4.628 43,494,888 -0.09(-1.95%)
May 06, 2019 4.647 4.739 4.637 4.720 30,700,266 -0.04(-0.77%)
May 03, 2019 4.720 4.784 4.711 4.757 31,256,062 -0.01(-0.19%)
May 02, 2019 4.784 4.794 4.729 4.766 31,980,916 -0.03(-0.57%)
May 01, 2019 4.876 4.904 4.794 4.794 27,190,902 -0.06(-1.14%)
Apr 30, 2019 4.812 4.895 4.803 4.849 32,493,900 -0.04(-0.75%)
Apr 29, 2019 4.922 4.931 4.867 4.885 26,693,854 -0.04(-0.75%)
Apr 26, 2019 4.904 5.005 4.895 4.922 29,973,604 +0.06(+1.13%)
Apr 25, 2019 4.904 4.913 4.775 4.867 78,874,392 -0.45(-8.46%)
Apr 24, 2019 5.335 5.363 5.289 5.317 25,472,730 -0.01(-0.17%)
Apr 23, 2019 5.299 5.335 5.280 5.326 17,329,536 -0.01(-0.17%)
Apr 22, 2019 5.363 5.363 5.303 5.335 12,877,555 +0.00(+0.00%)
Apr 18, 2019 5.326 5.363 5.299 5.335 14,697,359 -0.01(-0.17%)
Apr 17, 2019 5.289 5.391 5.280 5.345 28,996,498 +0.13(+2.46%)
Apr 16, 2019 5.216 5.253 5.198 5.216 22,988,216 +0.04(+0.71%)
Apr 15, 2019 5.262 5.262 5.170 5.179 42,730,272 -0.28(-5.05%)
Apr 12, 2019 5.418 5.473 5.400 5.455 17,537,672 +0.06(+1.19%)
Apr 11, 2019 5.381 5.418 5.363 5.391 13,090,481 +0.02(+0.34%)
Apr 10, 2019 5.381 5.409 5.363 5.372 14,854,340 -0.01(-0.17%)
Apr 09, 2019 5.409 5.436 5.372 5.381 15,698,931 -0.09(-1.68%)
Apr 08, 2019 5.455 5.473 5.418 5.473 11,597,559 +0.04(+0.68%)
Apr 05, 2019 5.446 5.455 5.427 5.436 10,361,917 +0.02(+0.34%)
Apr 04, 2019 5.464 5.473 5.400 5.418 18,524,174 +0.00(+0.00%)
Apr 03, 2019 5.436 5.473 5.409 5.418 23,075,364 +0.08(+1.55%)
Apr 02, 2019 5.354 5.372 5.299 5.335 17,667,334 +0.04(+0.69%)
Apr 01, 2019 5.308 5.326 5.280 5.299 19,625,050 +0.05(+0.87%)
Mar 29, 2019 5.271 5.289 5.225 5.253 26,050,222 +0.03(+0.53%)
Mar 28, 2019 5.253 5.271 5.198 5.225 44,460,640 -0.12(-2.23%)
Mar 27, 2019 5.335 5.381 5.308 5.345 26,774,178 -0.02(-0.34%)
Mar 26, 2019 5.381 5.391 5.326 5.363 25,096,790 -0.03(-0.51%)
Mar 25, 2019 5.446 5.464 5.354 5.391 37,221,684 -0.01(-0.17%)
Mar 22, 2019 5.455 5.528 5.289 5.400 104,119,768 -0.35(-6.07%)
Mar 21, 2019 5.749 5.822 5.730 5.749 33,768,732 -0.03(-0.48%)
Mar 20, 2019 5.776 5.804 5.703 5.776 25,382,668 -0.06(-0.94%)
Mar 19, 2019 5.859 5.886 5.804 5.831 26,130,540 +0.02(+0.32%)
Mar 18, 2019 5.850 5.859 5.795 5.813 22,010,294 -0.06(-0.94%)
Mar 15, 2019 5.822 5.896 5.795 5.868 24,207,608 +0.16(+2.73%)
Mar 14, 2019 5.666 5.739 5.648 5.712 20,251,120 +0.07(+1.30%)
Mar 13, 2019 5.648 5.675 5.629 5.638 18,390,000 -0.06(-0.97%)
Mar 12, 2019 5.675 5.730 5.648 5.694 22,857,678 +0.06(+0.98%)
Mar 11, 2019 5.556 5.666 5.547 5.638 28,675,888 +0.06(+1.15%)
Mar 08, 2019 5.473 5.588 5.464 5.574 31,241,362 +0.04(+0.66%)
Mar 07, 2019 5.574 5.583 5.528 5.537 19,140,922 -0.06(-1.15%)
Mar 06, 2019 5.620 5.629 5.565 5.602 22,969,420 -0.06(-0.97%)
Mar 05, 2019 5.593 5.684 5.593 5.657 20,464,156 +0.07(+1.32%)
Mar 04, 2019 5.629 5.638 5.537 5.583 28,860,284 -0.03(-0.49%)
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.