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 (%)
Aug 31, 2018 5.097 5.097 5.097 0 -0.06(-1.25%)
Aug 30, 2018 5.161 5.188 5.143 5.161 7,236,961 -0.08(-1.58%)
Aug 29, 2018 5.216 5.253 5.198 5.244 7,081,172 -0.02(-0.35%)
Aug 28, 2018 5.299 5.308 5.244 5.262 10,899,368 +0.02(+0.35%)
Aug 27, 2018 5.179 5.271 5.179 5.244 9,925,763 +0.12(+2.33%)
Aug 24, 2018 5.069 5.124 5.060 5.124 10,976,848 +0.14(+2.76%)
Aug 23, 2018 5.032 5.042 4.977 4.986 9,471,542 +0.02(+0.37%)
Aug 22, 2018 4.986 5.005 4.941 4.968 10,273,280 +0.05(+0.93%)
Aug 21, 2018 4.895 4.922 4.885 4.922 10,723,481 +0.10(+2.10%)
Aug 20, 2018 4.840 4.858 4.812 4.821 12,689,840 +0.02(+0.38%)
Aug 17, 2018 4.775 4.812 4.757 4.803 13,244,480 +0.07(+1.55%)
Aug 16, 2018 4.739 4.774 4.711 4.729 9,934,788 +0.06(+1.18%)
Aug 15, 2018 4.720 4.729 4.656 4.674 13,908,221 -0.10(-2.12%)
Aug 14, 2018 4.775 4.794 4.739 4.775 8,157,406 +0.01(+0.19%)
Aug 13, 2018 4.784 4.794 4.757 4.766 4,641,712 -0.03(-0.57%)
Aug 10, 2018 4.812 4.830 4.775 4.794 11,902,565 -0.13(-2.61%)
Aug 09, 2018 4.941 4.959 4.913 4.922 7,659,393 -0.03(-0.56%)
Aug 08, 2018 4.977 4.982 4.941 4.950 8,725,876 +0.00(+0.00%)
Aug 07, 2018 4.959 4.986 4.922 4.950 15,636,897 +0.06(+1.32%)
Aug 06, 2018 4.913 4.941 4.885 4.885 13,179,775 -0.04(-0.75%)
Aug 03, 2018 4.913 4.941 4.904 4.922 8,442,640 -0.01(-0.19%)
Aug 02, 2018 4.913 4.941 4.885 4.931 16,548,488 -0.06(-1.10%)
Aug 01, 2018 5.014 5.023 4.959 4.986 16,062,121 +0.03(+0.56%)
Jul 31, 2018 5.042 5.051 4.959 4.959 18,870,956 -0.09(-1.82%)
Jul 30, 2018 5.097 5.133 5.023 5.051 29,787,884 +0.09(+1.85%)
Jul 27, 2018 5.078 5.078 4.950 4.959 33,997,064 -0.14(-2.70%)
Jul 26, 2018 5.179 5.198 5.078 5.097 67,719,280 -0.39(-7.19%)
Jul 25, 2018 5.464 5.501 5.413 5.492 22,580,882 +0.07(+1.36%)
Jul 24, 2018 5.464 5.482 5.372 5.418 18,988,104 -0.04(-0.67%)
Jul 23, 2018 5.473 5.482 5.436 5.455 14,008,732 -0.03(-0.50%)
Jul 20, 2018 5.519 5.473 5.482 13,339,555 +0.01(+0.17%)
Jul 19, 2018 5.492 5.501 5.446 5.473 17,924,112 -0.07(-1.32%)
Jul 18, 2018 5.574 5.593 5.510 5.547 31,434,882 +0.21(+3.96%)
Jul 17, 2018 5.326 5.363 5.317 5.335 7,886,426 -0.06(-1.19%)
Jul 16, 2018 5.391 5.418 5.363 5.400 10,983,660 +0.06(+1.20%)
Jul 13, 2018 5.381 5.400 5.326 5.335 15,514,326 -0.08(-1.53%)
Jul 12, 2018 5.354 5.436 5.354 5.418 15,591,860 +0.06(+1.03%)
Jul 11, 2018 5.354 5.363 13,855,298 -0.10(-1.85%)
Jul 10, 2018 5.446 5.482 5.427 5.464 10,572,064 +0.09(+1.71%)
Jul 09, 2018 5.372 5.391 5.326 5.372 15,486,355 +0.08(+1.56%)
Jul 06, 2018 5.289 5.317 5.271 5.289 17,544,186 +0.03(+0.52%)
Jul 05, 2018 5.225 5.271 5.202 5.262 12,292,420 +0.05(+0.88%)
Jul 03, 2018 5.216 5.216 5.216 0 +0.03(+0.53%)
Jul 02, 2018 5.161 5.207 5.152 5.188 13,651,780 -0.09(-1.74%)
Jun 29, 2018 5.289 5.335 5.280 5.280 10,847,374 +0.04(+0.70%)
Jun 28, 2018 5.179 5.271 5.161 5.244 17,427,258 -0.02(-0.35%)
Jun 27, 2018 5.363 5.400 5.262 5.262 20,109,608 -0.09(-1.72%)
Jun 26, 2018 5.354 5.372 5.322 5.354 17,565,234 +0.00(+0.00%)
Jun 25, 2018 5.400 5.400 5.289 5.354 19,788,756 -0.11(-2.02%)
Jun 22, 2018 5.473 5.492 5.391 5.464 15,335,635 +0.04(+0.68%)
Jun 21, 2018 5.455 5.455 5.395 5.427 17,743,372 -0.06(-1.01%)
Jun 20, 2018 5.473 5.519 5.446 5.482 21,814,746 +0.01(+0.17%)
Jun 19, 2018 5.455 5.492 5.418 5.473 25,536,506 -0.09(-1.65%)
Jun 18, 2018 5.492 5.583 5.473 5.565 16,713,403 -0.06(-0.98%)
Jun 15, 2018 5.620 5.611 5.620 12,349,862 +0.01(+0.16%)
Jun 14, 2018 5.620 5.638 5.602 5.611 11,326,517 +0.03(+0.49%)
Jun 13, 2018 5.519 5.620 5.510 5.583 18,543,626 +0.14(+2.53%)
Jun 12, 2018 5.418 5.482 5.409 5.446 11,178,842 +0.03(+0.51%)
Jun 11, 2018 5.363 5.446 5.354 5.418 8,770,661 +0.06(+1.03%)
Jun 08, 2018 5.381 5.400 5.335 5.363 8,162,343 +0.00(+0.00%)
Jun 07, 2018 5.381 5.409 5.335 5.363 11,566,494 -0.05(-0.85%)
Jun 06, 2018 5.427 5.409 13,315,347 -0.01(-0.17%)
Jun 05, 2018 5.446 5.464 5.404 5.418 13,796,669 -0.03(-0.51%)
Jun 04, 2018 5.446 5.473 5.427 5.446 12,807,881 +0.07(+1.37%)
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.