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 (%)
Jul 30, 2021 5.691 5.757 5.640 5.701 35,841,988 +0.03(+0.50%)
Jul 29, 2021 5.757 5.841 5.644 5.672 75,921,728 +0.23(+4.13%)
Jul 28, 2021 5.401 5.485 5.358 5.447 26,655,204 +0.06(+1.04%)
Jul 27, 2021 5.476 5.485 5.354 5.391 30,622,582 -0.08(-1.54%)
Jul 26, 2021 5.447 5.522 5.438 5.476 22,541,104 +0.08(+1.57%)
Jul 23, 2021 5.419 5.447 5.372 5.391 17,155,920 +0.00(+0.00%)
Jul 22, 2021 5.447 5.454 5.382 5.391 21,128,660 -0.05(-0.86%)
Jul 21, 2021 5.494 5.588 5.410 5.438 33,903,776 -0.01(-0.17%)
Jul 20, 2021 5.297 5.462 5.288 5.447 35,926,420 +0.20(+3.75%)
Jul 19, 2021 5.288 5.297 5.185 5.251 39,454,484 -0.08(-1.41%)
Jul 16, 2021 5.401 5.429 5.316 5.326 26,244,872 -0.07(-1.22%)
Jul 15, 2021 5.401 5.443 5.302 5.391 38,003,196 -0.08(-1.54%)
Jul 14, 2021 5.597 5.626 5.476 5.476 56,663,744 -0.04(-0.68%)
Jul 13, 2021 5.438 5.626 5.419 5.513 120,223,800 +0.48(+9.50%)
Jul 12, 2021 5.119 5.129 5.026 5.035 18,688,372 -0.09(-1.83%)
Jul 09, 2021 5.119 5.166 5.110 5.129 18,143,190 +0.06(+1.11%)
Jul 08, 2021 4.988 5.082 4.951 5.072 29,857,876 +0.02(+0.37%)
Jul 07, 2021 5.119 5.138 5.026 5.054 24,709,326 -0.03(-0.55%)
Jul 06, 2021 5.138 5.138 4.997 5.082 24,127,512 +0.03(+0.56%)
Jul 02, 2021 5.035 5.063 4.988 5.054 17,610,844 +0.02(+0.37%)
Jul 01, 2021 5.054 5.072 4.997 5.035 21,634,250 +0.05(+0.94%)
Jun 30, 2021 5.007 5.016 4.960 4.988 24,318,860 -0.04(-0.75%)
Jun 29, 2021 5.063 5.082 4.988 5.026 26,463,828 -0.04(-0.74%)
Jun 28, 2021 5.110 5.157 5.054 5.063 34,461,488 -0.05(-0.92%)
Jun 25, 2021 4.969 5.297 4.969 5.110 85,681,848 +0.29(+6.03%)
Jun 24, 2021 4.847 4.854 4.791 4.819 23,741,454 +0.08(+1.78%)
Jun 23, 2021 4.791 4.819 4.735 4.735 20,467,246 -0.06(-1.17%)
Jun 22, 2021 4.819 4.819 4.763 4.791 21,716,452 +0.01(+0.20%)
Jun 21, 2021 4.801 4.819 4.772 4.782 18,404,482 +0.00(+0.00%)
Jun 18, 2021 4.801 4.838 4.754 4.782 34,756,344 -0.06(-1.16%)
Jun 17, 2021 4.838 4.922 4.802 4.838 23,434,260 -0.06(-1.15%)
Jun 16, 2021 4.922 4.941 4.838 4.894 29,102,074 -0.07(-1.32%)
Jun 15, 2021 5.091 5.096 4.951 4.960 30,854,598 -0.15(-2.94%)
Jun 14, 2021 5.129 5.138 5.082 5.110 19,231,996 +0.02(+0.37%)
Jun 11, 2021 5.138 5.157 5.054 5.091 21,723,162 -0.01(-0.18%)
Jun 10, 2021 5.101 5.147 5.054 5.101 28,274,720 -0.05(-0.91%)
Jun 09, 2021 5.204 5.260 5.129 5.147 49,017,340 -0.08(-1.61%)
Jun 08, 2021 5.222 5.335 5.194 5.232 51,990,968 -0.03(-0.53%)
Jun 07, 2021 5.138 5.279 5.110 5.260 49,402,484 +0.12(+2.37%)
Jun 04, 2021 5.157 5.220 5.110 5.138 33,684,640 +0.00(+0.00%)
Jun 03, 2021 5.251 5.330 5.072 5.138 107,018,544 +0.03(+0.55%)
Jun 02, 2021 4.922 5.204 4.913 5.110 129,403,936 +0.24(+5.01%)
Jun 01, 2021 4.885 4.922 4.829 4.866 31,771,604 +0.03(+0.58%)
May 28, 2021 4.876 4.960 4.819 4.838 73,419,096 +0.08(+1.78%)
May 27, 2021 4.651 4.782 4.651 4.754 55,447,212 +0.11(+2.42%)
May 26, 2021 4.622 4.716 4.613 4.641 49,811,108 -0.05(-1.00%)
May 25, 2021 4.726 4.735 4.641 4.688 28,123,736 -0.02(-0.40%)
May 24, 2021 4.726 4.772 4.688 4.707 22,052,552 -0.03(-0.59%)
May 21, 2021 4.829 4.833 4.726 4.735 41,538,184 -0.09(-1.94%)
May 20, 2021 4.641 4.829 4.632 4.829 52,829,792 +0.20(+4.25%)
May 19, 2021 4.594 4.660 4.585 4.632 29,161,756 -0.04(-0.80%)
May 18, 2021 4.679 4.754 4.641 4.669 46,172,900 +0.07(+1.43%)
May 17, 2021 4.575 4.627 4.558 4.604 23,414,474 +0.01(+0.20%)
May 14, 2021 4.538 4.594 4.491 4.594 25,924,002 +0.14(+3.16%)
May 13, 2021 4.463 4.491 4.369 4.454 37,065,780 +0.04(+0.85%)
May 12, 2021 4.547 4.575 4.397 4.416 47,267,436 -0.21(-4.46%)
May 11, 2021 4.547 4.632 4.519 4.622 51,551,824 -0.05(-1.00%)
May 10, 2021 4.819 4.829 4.651 4.669 59,820,068 -0.11(-2.35%)
May 07, 2021 4.707 4.857 4.669 4.782 80,625,608 +0.22(+4.72%)
May 06, 2021 4.500 4.575 4.491 4.566 39,773,724 +0.07(+1.46%)
May 05, 2021 4.491 4.547 4.463 4.500 42,622,704 +0.09(+2.13%)
May 04, 2021 4.500 4.529 4.322 4.407 58,051,524 -0.20(-4.28%)
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.