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 )

3.910 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2009 8.190 8.395 8.140 8.302 40,139,276 +0.21(+2.54%)
Jul 30, 2009 8.096 8.246 8.071 8.096 42,788,744 +0.01(+0.08%)
Jul 29, 2009 8.127 8.183 8.040 8.090 35,658,152 -0.09(-1.14%)
Jul 28, 2009 8.140 8.183 8.053 8.183 37,345,488 +0.02(+0.23%)
Jul 27, 2009 8.183 8.196 8.084 8.165 36,468,248 -0.05(-0.61%)
Jul 24, 2009 8.202 8.277 8.084 8.215 33,776,892 -0.08(-0.98%)
Jul 23, 2009 8.140 8.376 8.109 8.296 36,866,356 +0.21(+2.54%)
Jul 22, 2009 7.847 8.208 7.804 8.090 68,286,224 +0.12(+1.48%)
Jul 21, 2009 8.065 8.090 7.910 7.972 61,548,576 -0.05(-0.62%)
Jul 20, 2009 8.246 8.339 7.997 8.022 80,582,112 -0.31(-3.73%)
Jul 17, 2009 8.115 8.333 7.984 8.333 67,714,088 -0.04(-0.52%)
Jul 16, 2009 8.526 8.594 8.252 8.376 158,647,824 -1.38(-14.16%)
Jul 15, 2009 9.559 9.814 9.484 9.758 55,474,208 +0.60(+6.59%)
Jul 14, 2009 9.198 9.223 8.930 9.154 42,207,520 -0.07(-0.81%)
Jul 13, 2009 9.017 9.297 8.918 9.229 35,221,380 +0.40(+4.58%)
Jul 10, 2009 8.812 8.899 8.669 8.824 22,344,168 -0.06(-0.70%)
Jul 09, 2009 8.974 9.024 8.837 8.887 24,191,450 +0.07(+0.78%)
Jul 08, 2009 8.856 8.899 8.650 8.818 29,110,300 -0.03(-0.35%)
Jul 07, 2009 9.017 9.055 8.818 8.849 29,866,122 -0.13(-1.46%)
Jul 06, 2009 8.893 9.024 8.868 8.980 22,743,372 -0.08(-0.89%)
Jul 02, 2009 9.142 9.192 8.999 9.061 20,023,636 -0.13(-1.42%)
Jul 01, 2009 9.285 9.353 9.161 9.192 30,887,490 +0.12(+1.30%)
Jun 30, 2009 9.428 9.428 9.024 9.073 39,707,824 -0.27(-2.86%)
Jun 29, 2009 9.366 9.403 9.279 9.341 23,487,062 +0.12(+1.28%)
Jun 26, 2009 9.273 9.335 9.198 9.223 21,049,876 +0.08(+0.88%)
Jun 25, 2009 9.024 9.161 8.918 9.142 26,600,444 +0.04(+0.48%)
Jun 24, 2009 9.185 9.291 9.036 9.098 30,114,172 +0.10(+1.11%)
Jun 23, 2009 9.042 9.049 8.812 8.999 29,969,020 +0.24(+2.70%)
Jun 22, 2009 9.005 9.017 8.719 8.762 25,639,772 -0.37(-4.02%)
Jun 19, 2009 9.173 9.266 8.936 9.129 36,434,748 -0.09(-1.01%)
Jun 18, 2009 9.204 9.341 9.098 9.223 23,554,994 +0.01(+0.07%)
Jun 17, 2009 9.273 9.304 9.042 9.217 22,909,750 +0.01(+0.14%)
Jun 16, 2009 9.441 9.459 9.161 9.204 25,096,106 -0.11(-1.14%)
Jun 15, 2009 9.509 9.528 9.185 9.310 26,064,348 -0.45(-4.59%)
Jun 12, 2009 9.764 9.764 9.553 9.758 25,173,188 -0.17(-1.75%)
Jun 11, 2009 9.851 10.04 9.833 9.932 21,306,290 +0.03(+0.31%)
Jun 10, 2009 10.06 10.07 9.783 9.901 27,488,884 +0.04(+0.38%)
Jun 09, 2009 9.876 9.963 9.745 9.864 33,811,280 +0.34(+3.59%)
Jun 08, 2009 9.416 9.602 9.316 9.521 19,542,402 +0.05(+0.53%)
Jun 05, 2009 9.702 9.721 9.385 9.472 26,291,246 -0.07(-0.78%)
Jun 04, 2009 9.640 9.708 9.422 9.546 24,703,004 +0.02(+0.26%)
Jun 03, 2009 9.789 9.820 9.422 9.521 52,970,108 -0.53(-5.26%)
Jun 02, 2009 10.21 10.32 10.02 10.05 52,397,904 -0.01(-0.12%)
Jun 01, 2009 9.926 10.22 9.817 10.06 28,250,224 +0.54(+5.69%)
May 29, 2009 9.721 9.727 9.409 9.521 24,758,880 -0.06(-0.58%)
May 28, 2009 9.571 9.633 9.304 9.577 24,978,694 +0.24(+2.60%)
May 27, 2009 9.447 9.534 9.198 9.335 27,811,260 +0.07(+0.81%)
May 26, 2009 8.980 9.417 8.968 9.260 28,070,760 +0.14(+1.50%)
May 22, 2009 9.428 9.428 9.109 9.123 24,468,784 -0.17(-1.87%)
May 21, 2009 9.223 9.297 9.055 9.297 29,774,528 -0.14(-1.52%)
May 20, 2009 9.677 9.739 9.397 9.441 32,826,724 -0.03(-0.33%)
May 19, 2009 9.353 9.562 9.254 9.472 26,874,586 +0.37(+4.03%)
May 18, 2009 8.899 9.117 8.899 9.105 27,205,524 +0.33(+3.76%)
May 15, 2009 8.899 9.011 8.688 8.775 28,601,084 +0.16(+1.88%)
May 14, 2009 8.432 8.712 8.426 8.613 16,814,796 +0.20(+2.37%)
May 13, 2009 8.638 8.656 8.352 8.414 39,675,908 -0.27(-3.15%)
May 12, 2009 8.893 8.905 8.532 8.688 25,489,486 -0.23(-2.58%)
May 11, 2009 8.893 8.986 8.768 8.918 15,012,371 -0.26(-2.85%)
May 08, 2009 9.198 9.285 8.849 9.179 24,185,952 +0.26(+2.86%)
May 07, 2009 9.528 9.553 8.899 8.924 21,025,716 -0.52(-5.53%)
May 06, 2009 9.577 9.577 9.220 9.447 16,746,690 +0.28(+3.06%)
May 05, 2009 9.546 9.581 9.136 9.167 36,743,340 -0.43(-4.47%)
May 04, 2009 9.179 9.596 9.161 9.596 26,602,100 +0.70(+7.83%)
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.