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 30, 2019 4.660 4.670 4.632 4.651 10,587,118 +0.04(+0.81%)
Aug 29, 2019 4.595 4.642 4.595 4.614 12,334,794 +0.03(+0.61%)
Aug 28, 2019 4.567 4.623 4.557 4.585 18,199,618 -0.05(-1.01%)
Aug 27, 2019 4.698 4.707 4.604 4.632 20,759,926 -0.06(-1.20%)
Aug 26, 2019 4.707 4.717 4.670 4.689 10,938,561 -0.01(-0.20%)
Aug 23, 2019 4.736 4.782 4.689 4.698 26,173,892 -0.06(-1.18%)
Aug 22, 2019 4.829 4.857 4.736 4.754 27,719,680 -0.09(-1.93%)
Aug 21, 2019 4.876 4.886 4.839 4.848 8,508,353 +0.02(+0.39%)
Aug 20, 2019 4.848 4.867 4.820 4.829 11,142,344 -0.08(-1.53%)
Aug 19, 2019 4.923 4.923 4.886 4.904 9,273,099 +0.06(+1.16%)
Aug 16, 2019 4.811 4.848 4.782 4.848 12,516,576 +0.10(+2.17%)
Aug 15, 2019 4.754 4.782 4.717 4.745 20,151,056 -0.06(-1.17%)
Aug 14, 2019 4.895 4.895 4.792 4.801 27,545,664 -0.20(-3.94%)
Aug 13, 2019 4.932 5.054 4.923 4.998 21,521,856 +0.02(+0.38%)
Aug 12, 2019 5.045 5.045 4.961 4.979 12,769,672 -0.09(-1.85%)
Aug 09, 2019 5.064 5.111 5.026 5.073 23,711,868 +0.01(+0.19%)
Aug 08, 2019 5.045 5.082 5.045 5.064 14,736,254 +0.08(+1.50%)
Aug 07, 2019 4.932 4.998 4.904 4.989 28,100,816 -0.03(-0.56%)
Aug 06, 2019 5.026 5.045 4.989 5.017 21,267,742 +0.06(+1.13%)
Aug 05, 2019 4.998 5.017 4.923 4.961 19,551,674 -0.10(-2.04%)
Aug 02, 2019 5.064 5.082 4.998 5.064 18,772,784 +0.03(+0.56%)
Aug 01, 2019 5.101 5.157 5.017 5.036 24,509,534 -0.04(-0.74%)
Jul 31, 2019 5.129 5.157 5.036 5.073 19,003,868 -0.06(-1.10%)
Jul 30, 2019 5.204 5.223 5.111 5.129 43,263,288 -0.17(-3.19%)
Jul 29, 2019 5.308 5.336 5.261 5.298 21,134,714 -0.01(-0.25%)
Jul 26, 2019 5.283 5.330 5.228 5.311 40,952,108 +0.02(+0.35%)
Jul 25, 2019 5.153 5.358 5.116 5.293 99,541,312 +0.46(+9.41%)
Jul 24, 2019 4.828 4.847 4.763 4.838 19,452,086 +0.04(+0.77%)
Jul 23, 2019 4.801 4.810 4.763 4.801 15,573,257 +0.05(+0.98%)
Jul 22, 2019 4.801 4.810 4.745 4.754 29,856,232 -0.02(-0.39%)
Jul 19, 2019 4.791 4.828 4.763 4.773 30,383,560 +0.00(+0.00%)
Jul 18, 2019 4.791 4.810 4.736 4.773 28,966,422 -0.02(-0.39%)
Jul 17, 2019 4.745 4.828 4.736 4.791 45,039,652 +0.04(+0.78%)
Jul 16, 2019 4.782 4.838 4.745 4.754 20,539,768 +0.02(+0.39%)
Jul 15, 2019 4.745 4.754 4.708 4.736 20,127,656 +0.00(+0.00%)
Jul 12, 2019 4.726 4.736 4.698 4.736 21,968,290 +0.04(+0.79%)
Jul 11, 2019 4.717 4.736 4.689 4.698 24,236,022 +0.00(+0.00%)
Jul 10, 2019 4.698 4.717 4.671 4.698 12,322,508 +0.03(+0.60%)
Jul 09, 2019 4.652 4.684 4.624 4.671 17,696,972 -0.01(-0.20%)
Jul 08, 2019 4.661 4.694 4.652 4.680 9,740,296 -0.02(-0.40%)
Jul 05, 2019 4.726 4.726 4.661 4.698 8,738,142 -0.06(-1.17%)
Jul 03, 2019 4.736 4.754 4.726 4.754 8,423,239 +0.06(+1.19%)
Jul 02, 2019 4.689 4.708 4.671 4.698 14,218,801 +0.03(+0.60%)
Jul 01, 2019 4.680 4.680 4.643 4.671 16,428,787 +0.02(+0.40%)
Jun 28, 2019 4.652 4.671 4.633 4.652 16,052,865 +0.04(+0.80%)
Jun 27, 2019 4.652 4.661 4.578 4.615 33,350,300 -0.05(-1.00%)
Jun 26, 2019 4.689 4.708 4.652 4.661 15,388,640 +0.03(+0.60%)
Jun 25, 2019 4.652 4.717 4.633 4.633 24,935,746 -0.05(-0.99%)
Jun 24, 2019 4.726 4.736 4.680 4.680 21,324,822 -0.11(-2.33%)
Jun 21, 2019 4.763 4.810 4.754 4.791 13,858,448 -0.01(-0.19%)
Jun 20, 2019 4.763 4.819 4.745 4.801 18,455,462 +0.12(+2.58%)
Jun 19, 2019 4.698 4.708 4.652 4.680 13,666,088 +0.03(+0.60%)
Jun 18, 2019 4.680 4.698 4.633 4.652 16,516,798 +0.04(+0.80%)
Jun 17, 2019 4.633 4.661 4.606 4.615 13,514,547 +0.02(+0.40%)
Jun 14, 2019 4.624 4.643 4.596 4.596 19,005,678 -0.12(-2.56%)
Jun 13, 2019 4.736 4.736 4.680 4.717 14,761,716 -0.02(-0.39%)
Jun 12, 2019 4.754 4.763 4.717 4.736 13,963,742 -0.06(-1.16%)
Jun 11, 2019 4.745 4.819 4.726 4.791 28,878,602 +0.17(+3.61%)
Jun 10, 2019 4.689 4.708 4.606 4.624 27,721,434 -0.09(-1.97%)
Jun 07, 2019 4.689 4.736 4.675 4.717 17,582,366 +0.06(+1.20%)
Jun 06, 2019 4.671 4.689 4.643 4.661 16,695,662 -0.03(-0.59%)
Jun 05, 2019 4.708 4.708 4.633 4.689 17,019,484 +0.02(+0.40%)
Jun 04, 2019 4.708 4.726 4.671 4.671 24,471,532 +0.04(+0.80%)
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.