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 )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 5.148 5.157 5.092 5.111 15,589,095 +0.02(+0.37%)
Sep 29, 2021 5.120 5.157 5.045 5.092 18,380,128 +0.00(+0.00%)
Sep 28, 2021 5.223 5.279 5.092 5.092 28,026,642 -0.19(-3.55%)
Sep 27, 2021 5.251 5.308 5.242 5.279 13,273,663 +0.05(+0.90%)
Sep 24, 2021 5.176 5.270 5.157 5.232 13,010,240 +0.00(+0.00%)
Sep 23, 2021 5.223 5.270 5.204 5.232 17,906,766 +0.02(+0.36%)
Sep 22, 2021 5.148 5.270 5.139 5.214 28,842,888 +0.16(+3.15%)
Sep 21, 2021 5.129 5.139 5.026 5.054 28,536,794 +0.04(+0.75%)
Sep 20, 2021 4.979 5.101 4.942 5.017 39,924,240 -0.14(-2.73%)
Sep 17, 2021 5.214 5.223 5.129 5.157 23,236,604 -0.11(-2.14%)
Sep 16, 2021 5.251 5.298 5.232 5.270 22,195,884 +0.01(+0.18%)
Sep 15, 2021 5.336 5.336 5.232 5.261 26,879,382 -0.14(-2.60%)
Sep 14, 2021 5.448 5.458 5.378 5.401 18,022,088 +0.00(+0.00%)
Sep 13, 2021 5.476 5.476 5.373 5.401 27,706,192 -0.07(-1.20%)
Sep 10, 2021 5.561 5.598 5.458 5.467 25,383,434 -0.08(-1.35%)
Sep 09, 2021 5.514 5.608 5.514 5.542 18,321,044 +0.02(+0.34%)
Sep 08, 2021 5.608 5.608 5.523 5.523 16,250,892 -0.08(-1.50%)
Sep 07, 2021 5.617 5.664 5.617 5.608 16,382,302 -0.06(-0.99%)
Sep 03, 2021 5.664 5.673 5.645 5.664 10,557,074 -0.02(-0.33%)
Sep 02, 2021 5.654 5.692 5.636 5.683 14,690,910 +0.10(+1.85%)
Sep 01, 2021 5.617 5.645 5.579 5.579 12,667,439 -0.01(-0.17%)
Aug 31, 2021 5.645 5.645 5.579 5.589 17,962,268 -0.08(-1.32%)
Aug 30, 2021 5.664 5.711 5.645 5.664 13,583,135 +0.01(+0.17%)
Aug 27, 2021 5.598 5.683 5.598 5.654 15,252,266 +0.04(+0.67%)
Aug 26, 2021 5.683 5.720 5.617 5.617 16,144,518 -0.04(-0.66%)
Aug 25, 2021 5.673 5.701 5.645 5.654 11,935,833 -0.02(-0.33%)
Aug 24, 2021 5.645 5.711 5.617 5.673 18,263,022 +0.03(+0.50%)
Aug 23, 2021 5.570 5.673 5.570 5.645 20,606,870 +0.11(+2.03%)
Aug 20, 2021 5.514 5.570 5.504 5.533 13,080,678 +0.01(+0.17%)
Aug 19, 2021 5.458 5.542 5.420 5.523 25,824,812 -0.06(-1.01%)
Aug 18, 2021 5.608 5.645 5.579 5.579 15,935,626 +0.01(+0.17%)
Aug 17, 2021 5.654 5.683 5.533 5.570 23,531,536 -0.12(-2.14%)
Aug 16, 2021 5.664 5.692 5.645 5.692 12,149,481 -0.05(-0.82%)
Aug 13, 2021 5.683 5.765 5.664 5.739 14,721,717 +0.09(+1.66%)
Aug 12, 2021 5.636 5.654 5.561 5.645 23,458,908 +0.00(+0.00%)
Aug 11, 2021 5.636 5.654 5.598 5.645 20,811,954 +0.00(+0.00%)
Aug 10, 2021 5.720 5.729 5.636 5.645 19,749,096 -0.08(-1.31%)
Aug 09, 2021 5.701 5.758 5.692 5.720 16,979,146 +0.00(+0.00%)
Aug 06, 2021 5.776 5.805 5.683 5.720 21,257,330 -0.08(-1.45%)
Aug 05, 2021 5.861 5.870 5.786 5.805 16,619,603 -0.04(-0.64%)
Aug 04, 2021 5.889 5.898 5.833 5.842 23,421,410 -0.06(-0.95%)
Aug 03, 2021 5.833 5.898 5.795 5.898 33,854,752 +0.15(+2.61%)
Aug 02, 2021 5.739 5.795 5.654 5.748 37,688,840 +0.05(+0.82%)
Jul 30, 2021 5.692 5.758 5.640 5.701 35,837,260 +0.03(+0.50%)
Jul 29, 2021 5.758 5.842 5.645 5.673 75,911,704 +0.23(+4.13%)
Jul 28, 2021 5.401 5.486 5.359 5.448 26,651,684 +0.06(+1.04%)
Jul 27, 2021 5.476 5.486 5.354 5.392 30,618,540 -0.08(-1.54%)
Jul 26, 2021 5.448 5.523 5.439 5.476 22,538,128 +0.08(+1.57%)
Jul 23, 2021 5.420 5.448 5.373 5.392 17,153,654 +0.00(+0.00%)
Jul 22, 2021 5.448 5.454 5.383 5.392 21,125,872 -0.05(-0.86%)
Jul 21, 2021 5.495 5.589 5.411 5.439 33,899,300 -0.01(-0.17%)
Jul 20, 2021 5.298 5.462 5.289 5.448 35,921,676 +0.20(+3.75%)
Jul 19, 2021 5.289 5.298 5.186 5.251 39,449,276 -0.08(-1.41%)
Jul 16, 2021 5.401 5.429 5.317 5.326 26,241,408 -0.07(-1.22%)
Jul 15, 2021 5.401 5.443 5.303 5.392 37,998,180 -0.08(-1.54%)
Jul 14, 2021 5.598 5.626 5.476 5.476 56,656,264 -0.04(-0.68%)
Jul 13, 2021 5.439 5.626 5.420 5.514 120,207,928 +0.48(+9.50%)
Jul 12, 2021 5.120 5.129 5.026 5.036 18,685,906 -0.09(-1.83%)
Jul 09, 2021 5.120 5.167 5.111 5.129 18,140,794 +0.06(+1.11%)
Jul 08, 2021 4.989 5.082 4.951 5.073 29,853,934 +0.02(+0.37%)
Jul 07, 2021 5.120 5.139 5.026 5.054 24,706,064 -0.03(-0.55%)
Jul 06, 2021 5.139 5.139 4.998 5.082 24,124,326 +0.03(+0.56%)
Jul 02, 2021 5.036 5.064 4.989 5.054 17,608,520 +0.02(+0.37%)
Jul 01, 2021 5.054 5.073 4.998 5.036 21,631,394 +0.05(+0.94%)
Jun 30, 2021 5.007 5.017 4.961 4.989 24,315,648 -0.04(-0.75%)
Jun 29, 2021 5.064 5.082 4.989 5.026 26,460,334 -0.04(-0.74%)
Jun 28, 2021 5.111 5.157 5.054 5.064 34,456,940 -0.05(-0.92%)
Jun 25, 2021 4.970 5.298 4.970 5.111 85,670,536 +0.29(+6.03%)
Jun 24, 2021 4.848 4.855 4.792 4.820 23,738,318 +0.08(+1.78%)
Jun 23, 2021 4.792 4.820 4.736 4.736 20,464,544 -0.06(-1.17%)
Jun 22, 2021 4.820 4.820 4.764 4.792 21,713,586 +0.01(+0.20%)
Jun 21, 2021 4.801 4.820 4.773 4.782 18,402,052 +0.00(+0.00%)
Jun 18, 2021 4.801 4.839 4.754 4.782 34,751,756 -0.06(-1.16%)
Jun 17, 2021 4.839 4.923 4.803 4.839 23,431,166 -0.06(-1.15%)
Jun 16, 2021 4.923 4.942 4.839 4.895 29,098,232 -0.07(-1.32%)
Jun 15, 2021 5.092 5.097 4.951 4.961 30,850,524 -0.15(-2.94%)
Jun 14, 2021 5.129 5.139 5.082 5.111 19,229,458 +0.02(+0.37%)
Jun 11, 2021 5.139 5.157 5.054 5.092 21,720,294 -0.01(-0.18%)
Jun 10, 2021 5.101 5.148 5.054 5.101 28,270,986 -0.05(-0.91%)
Jun 09, 2021 5.204 5.261 5.129 5.148 49,010,868 -0.08(-1.61%)
Jun 08, 2021 5.223 5.336 5.195 5.232 51,984,104 -0.03(-0.53%)
Jun 07, 2021 5.139 5.279 5.111 5.261 49,395,960 +0.12(+2.37%)
Jun 04, 2021 5.157 5.220 5.111 5.139 33,680,192 +0.00(+0.00%)
Jun 03, 2021 5.251 5.331 5.073 5.139 107,004,416 +0.03(+0.55%)
Jun 02, 2021 4.923 5.204 4.914 5.111 129,386,848 +0.24(+5.01%)
Jun 01, 2021 4.886 4.923 4.829 4.867 31,767,410 +0.03(+0.58%)
May 28, 2021 4.876 4.961 4.820 4.839 73,409,408 +0.08(+1.78%)
May 27, 2021 4.651 4.782 4.651 4.754 55,439,892 +0.11(+2.42%)
May 26, 2021 4.623 4.717 4.614 4.642 49,804,532 -0.05(-1.00%)
May 25, 2021 4.726 4.736 4.642 4.689 28,120,024 -0.02(-0.40%)
May 24, 2021 4.726 4.773 4.689 4.707 22,049,640 -0.03(-0.59%)
May 21, 2021 4.829 4.834 4.726 4.736 41,532,700 -0.09(-1.94%)
May 20, 2021 4.642 4.829 4.632 4.829 52,822,816 +0.20(+4.25%)
May 19, 2021 4.595 4.660 4.585 4.632 29,157,906 -0.04(-0.80%)
May 18, 2021 4.679 4.754 4.642 4.670 46,166,804 +0.07(+1.43%)
May 17, 2021 4.576 4.628 4.558 4.604 23,411,382 +0.01(+0.20%)
May 14, 2021 4.539 4.595 4.492 4.595 25,920,580 +0.14(+3.16%)
May 13, 2021 4.464 4.492 4.370 4.454 37,060,888 +0.04(+0.85%)
May 12, 2021 4.548 4.576 4.398 4.417 47,261,196 -0.21(-4.46%)
May 11, 2021 4.548 4.632 4.520 4.623 51,545,020 -0.05(-1.00%)
May 10, 2021 4.820 4.829 4.651 4.670 59,812,172 -0.11(-2.35%)
May 07, 2021 4.707 4.857 4.670 4.782 80,614,968 +0.22(+4.72%)
May 06, 2021 4.501 4.576 4.492 4.567 39,768,472 +0.07(+1.46%)
May 05, 2021 4.492 4.548 4.464 4.501 42,617,080 +0.09(+2.13%)
May 04, 2021 4.501 4.529 4.323 4.407 58,043,860 -0.20(-4.28%)
May 03, 2021 4.464 4.632 4.426 4.604 77,877,200 +0.22(+4.91%)
Apr 30, 2021 4.464 4.529 4.342 4.389 71,456,376 +0.01(+0.21%)
Apr 29, 2021 4.557 4.623 4.267 4.379 176,820,336 +0.44(+11.19%)
Apr 28, 2021 3.995 4.032 3.929 3.938 32,476,374 -0.02(-0.47%)
Apr 27, 2021 3.938 3.967 3.910 3.957 31,155,216 +0.02(+0.48%)
Apr 26, 2021 3.948 3.967 3.910 3.938 36,159,336 +0.00(+0.00%)
Apr 23, 2021 3.901 3.938 3.863 3.938 25,669,478 +0.04(+0.96%)
Apr 22, 2021 3.938 3.967 3.901 3.901 32,150,094 -0.05(-1.19%)
Apr 21, 2021 3.882 3.957 3.873 3.948 26,592,726 +0.06(+1.45%)
Apr 20, 2021 3.873 3.892 3.854 3.892 34,057,344 -0.02(-0.48%)
Apr 19, 2021 3.910 3.957 3.892 3.910 35,085,588 -0.01(-0.24%)
Apr 16, 2021 3.892 3.929 3.873 3.920 24,435,428 +0.05(+1.21%)
Apr 15, 2021 3.863 3.910 3.845 3.873 27,820,502 +0.00(+0.00%)
Apr 14, 2021 3.873 3.910 3.854 3.873 30,565,700 +0.00(+0.00%)
Apr 13, 2021 3.826 3.892 3.807 3.873 24,936,102 +0.06(+1.47%)
Apr 12, 2021 3.854 3.873 3.817 3.817 21,495,400 -0.06(-1.45%)
Apr 09, 2021 3.826 3.892 3.817 3.873 48,403,980 +0.07(+1.72%)
Apr 08, 2021 3.826 3.845 3.770 3.807 22,003,212 +0.01(+0.25%)
Apr 07, 2021 3.779 3.798 3.751 3.798 32,053,836 +0.05(+1.25%)
Apr 06, 2021 3.770 3.788 3.742 3.751 26,424,404 -0.05(-1.23%)
Apr 05, 2021 3.760 3.798 3.751 3.798 22,696,954 +0.05(+1.25%)
Apr 01, 2021 3.751 3.788 3.723 3.751 25,930,642 +0.04(+1.01%)
Mar 31, 2021 3.723 3.751 3.713 3.713 19,842,574 -0.03(-0.75%)
Mar 30, 2021 3.742 3.751 3.667 3.742 31,714,364 -0.03(-0.75%)
Mar 29, 2021 3.788 3.826 3.751 3.770 27,939,096 -0.04(-0.99%)
Mar 26, 2021 3.770 3.835 3.723 3.807 36,814,756 +0.08(+2.27%)
Mar 25, 2021 3.676 3.751 3.657 3.723 40,509,148 +0.05(+1.28%)
Mar 24, 2021 3.732 3.751 3.676 3.676 37,288,000 -0.06(-1.51%)
Mar 23, 2021 3.807 3.826 3.732 3.732 35,980,264 -0.08(-1.97%)
Mar 22, 2021 3.817 3.854 3.788 3.807 33,224,540 +0.04(+1.00%)
Mar 19, 2021 3.695 3.835 3.685 3.770 50,685,568 +0.10(+2.81%)
Mar 18, 2021 3.788 3.873 3.667 3.667 89,388,912 -0.35(-8.64%)
Mar 17, 2021 3.929 4.032 3.901 4.013 26,280,426 +0.04(+0.94%)
Mar 16, 2021 4.051 4.079 3.929 3.976 39,508,224 -0.06(-1.40%)
Mar 15, 2021 4.023 4.117 3.995 4.032 63,609,868 +0.08(+1.90%)
Mar 12, 2021 3.835 3.962 3.826 3.957 45,788,180 +0.11(+2.93%)
Mar 11, 2021 3.826 3.882 3.798 3.845 50,852,340 +0.13(+3.54%)
Mar 10, 2021 3.788 3.798 3.676 3.713 51,198,540 +0.00(+0.00%)
Mar 09, 2021 3.713 3.760 3.704 3.713 30,585,146 +0.08(+2.33%)
Mar 08, 2021 3.620 3.723 3.591 3.629 47,646,620 -0.01(-0.26%)
Mar 05, 2021 3.629 3.657 3.535 3.638 65,018,028 +0.06(+1.57%)
Mar 04, 2021 3.713 3.751 3.516 3.582 82,463,640 -0.15(-4.02%)
Mar 03, 2021 3.751 3.770 3.704 3.732 43,970,384 -0.06(-1.49%)
Mar 02, 2021 3.779 3.817 3.751 3.788 30,844,598 +0.00(+0.00%)
Mar 01, 2021 3.742 3.845 3.732 3.788 42,373,632 +0.11(+3.06%)
Feb 26, 2021 3.760 3.788 3.667 3.676 73,781,368 -0.12(-3.21%)
Feb 25, 2021 3.985 4.070 3.760 3.798 128,904,616 +0.01(+0.25%)
Feb 24, 2021 3.695 3.863 3.667 3.788 80,827,608 +0.08(+2.28%)
Feb 23, 2021 3.676 3.723 3.591 3.704 72,786,104 -0.01(-0.25%)
Feb 22, 2021 3.770 3.788 3.713 3.713 59,730,936 -0.10(-2.70%)
Feb 19, 2021 3.873 3.882 3.807 3.817 30,300,584 -0.05(-1.21%)
Feb 18, 2021 3.817 3.882 3.798 3.863 46,445,164 +0.01(+0.24%)
Feb 17, 2021 3.845 3.863 3.798 3.854 53,762,400 -0.02(-0.48%)
Feb 16, 2021 3.910 3.938 3.845 3.873 45,432,296 -0.04(-0.96%)
Feb 12, 2021 3.854 3.953 3.817 3.910 53,914,876 +0.07(+1.71%)
Feb 11, 2021 3.901 3.910 3.817 3.845 67,139,776 -0.07(-1.68%)
Feb 10, 2021 3.948 3.957 3.845 3.910 84,215,176 -0.02(-0.48%)
Feb 09, 2021 3.995 4.004 3.910 3.929 88,664,312 -0.07(-1.64%)
Feb 08, 2021 4.013 4.079 3.948 3.995 84,145,448 +0.04(+0.95%)
Feb 05, 2021 4.060 4.060 3.938 3.957 114,721,536 -0.14(-3.43%)
Feb 04, 2021 4.210 4.276 4.032 4.098 160,553,440 -0.31(-7.02%)
Feb 03, 2021 4.342 4.464 4.239 4.407 101,503,816 +0.16(+3.75%)
Feb 02, 2021 4.445 4.464 4.126 4.248 176,202,320 -0.34(-7.36%)
Feb 01, 2021 4.660 4.679 4.370 4.585 207,153,472 +0.31(+7.24%)
Jan 29, 2021 4.811 4.895 4.248 4.276 386,385,632 -0.12(-2.77%)
Jan 28, 2021 4.857 5.186 4.304 4.398 711,823,232 -1.74(-28.40%)
Jan 27, 2021 4.679 9.180 4.567 6.142 1,196,524,800 +1.71(+38.48%)
Jan 26, 2021 4.764 4.942 4.323 4.435 402,188,000 -0.11(-2.47%)
Jan 25, 2021 4.257 4.614 4.248 4.548 311,758,944 +0.61(+15.48%)
Jan 22, 2021 3.929 3.957 3.882 3.938 31,061,040 -0.02(-0.47%)
Jan 21, 2021 3.920 3.967 3.901 3.957 23,489,056 +0.02(+0.48%)
Jan 20, 2021 3.892 3.967 3.892 3.938 46,785,300 +0.07(+1.69%)
Jan 19, 2021 3.817 3.929 3.779 3.873 42,923,728 +0.05(+1.23%)
Jan 15, 2021 3.835 3.882 3.788 3.826 39,072,564 -0.01(-0.24%)
Jan 14, 2021 3.863 3.985 3.817 3.835 99,230,496 +0.10(+2.76%)
Jan 13, 2021 3.667 3.732 3.667 3.732 35,687,864 -0.03(-0.75%)
Jan 12, 2021 3.695 3.770 3.685 3.760 27,780,630 +0.13(+3.62%)
Jan 11, 2021 3.601 3.695 3.591 3.629 39,508,064 -0.06(-1.53%)
Jan 08, 2021 3.695 3.713 3.657 3.685 25,571,050 -0.06(-1.50%)
Jan 07, 2021 3.760 3.779 3.723 3.742 26,944,916 -0.05(-1.24%)
Jan 06, 2021 3.760 3.835 3.760 3.788 39,924,176 +0.00(+0.00%)
Jan 05, 2021 3.742 3.807 3.704 3.788 40,985,812 +0.14(+3.86%)
Jan 04, 2021 3.742 3.742 3.610 3.648 32,267,792 -0.02(-0.51%)
Dec 31, 2020 3.667 3.667 3.667 18,615,148 +0.02(+0.51%)
Dec 30, 2020 3.695 3.713 3.638 3.648 18,615,148 -0.04(-1.02%)
Dec 29, 2020 3.704 3.732 3.685 3.685 21,163,946 +0.03(+0.77%)
Dec 28, 2020 3.657 3.695 3.648 3.657 19,926,948 +0.01(+0.26%)
Dec 24, 2020 3.657 3.676 3.648 3.648 7,783,416 +0.01(+0.26%)
Dec 23, 2020 3.610 3.676 3.610 3.638 28,798,448 +0.00(+0.00%)
Dec 22, 2020 3.629 3.657 3.601 3.638 26,829,798 -0.02(-0.51%)
Dec 21, 2020 3.629 3.676 3.591 3.657 27,786,348 -0.09(-2.50%)
Dec 18, 2020 3.788 3.807 3.732 3.751 21,605,172 -0.06(-1.48%)
Dec 17, 2020 3.835 3.835 3.770 3.807 27,801,816 +0.07(+1.75%)
Dec 16, 2020 3.760 3.779 3.732 3.742 21,150,810 -0.10(-2.68%)
Dec 15, 2020 3.807 3.863 3.779 3.845 19,969,176 +0.09(+2.50%)
Dec 14, 2020 3.798 3.817 3.732 3.751 22,477,464 -0.06(-1.48%)
Dec 11, 2020 3.817 3.845 3.751 3.807 36,487,900 -0.13(-3.33%)
Dec 10, 2020 3.873 3.957 3.863 3.938 29,794,388 +0.01(+0.24%)
Dec 09, 2020 3.976 4.013 3.920 3.929 33,907,256 -0.03(-0.71%)
Dec 08, 2020 3.845 3.967 3.845 3.957 38,154,128 +0.15(+3.94%)
Dec 07, 2020 3.788 3.845 3.779 3.807 22,955,560 +0.03(+0.74%)
Dec 04, 2020 3.770 3.779 3.742 3.779 20,956,580 +0.01(+0.25%)
Dec 03, 2020 3.779 3.807 3.760 3.770 20,094,032 -0.04(-0.99%)
Dec 02, 2020 3.742 3.807 3.723 3.807 25,258,130 +0.00(+0.00%)
Dec 01, 2020 3.807 3.835 3.798 3.807 21,500,472 +0.03(+0.74%)
Nov 30, 2020 3.826 3.854 3.770 3.779 22,221,870 -0.09(-2.42%)
Nov 27, 2020 3.863 3.882 3.854 3.873 8,838,736 +0.00(+0.00%)
Nov 25, 2020 3.835 3.882 3.826 3.873 18,124,406 +0.06(+1.47%)
Nov 24, 2020 3.779 3.863 3.760 3.817 27,072,820 +0.09(+2.52%)
Nov 23, 2020 3.685 3.732 3.676 3.723 34,518,252 +0.02(+0.51%)
Nov 20, 2020 3.657 3.723 3.648 3.704 31,327,538 +0.06(+1.54%)
Nov 19, 2020 3.620 3.667 3.601 3.648 32,767,506 -0.05(-1.27%)
Nov 18, 2020 3.695 3.732 3.685 3.695 29,948,846 +0.01(+0.25%)
Nov 17, 2020 3.629 3.704 3.610 3.685 29,171,570 +0.03(+0.77%)
Nov 16, 2020 3.629 3.685 3.601 3.657 40,047,644 +0.08(+2.36%)
Nov 13, 2020 3.507 3.620 3.507 3.573 49,383,584 +0.06(+1.60%)
Nov 12, 2020 3.516 3.582 3.488 3.516 49,881,000 +0.00(+0.00%)
Nov 11, 2020 3.451 3.545 3.432 3.516 43,122,496 +0.08(+2.18%)
Nov 10, 2020 3.507 3.526 3.441 3.441 39,811,056 +0.02(+0.55%)
Nov 09, 2020 3.554 3.554 3.395 3.423 53,102,988 +0.12(+3.69%)
Nov 06, 2020 3.291 3.329 3.245 3.301 31,201,060 -0.02(-0.56%)
Nov 05, 2020 3.291 3.385 3.282 3.320 45,990,080 +0.13(+4.12%)
Nov 04, 2020 3.198 3.254 3.153 3.188 40,672,404 +0.01(+0.29%)
Nov 03, 2020 3.104 3.254 3.094 3.179 55,872,232 +0.11(+3.67%)
Nov 02, 2020 3.170 3.170 3.029 3.066 44,282,952 -0.09(-2.97%)
Oct 30, 2020 3.170 3.179 3.113 3.160 70,275,864 +0.02(+0.60%)
Oct 29, 2020 3.226 3.235 3.010 3.141 158,959,168 -0.66(-17.28%)
Oct 28, 2020 3.798 3.835 3.751 3.798 50,348,636 -0.18(-4.48%)
Oct 27, 2020 3.948 4.013 3.948 3.976 25,649,008 +0.01(+0.24%)
Oct 26, 2020 4.032 4.042 3.920 3.967 36,869,624 -0.07(-1.63%)
Oct 23, 2020 3.985 4.042 3.957 4.032 16,954,552 +0.03(+0.70%)
Oct 22, 2020 4.032 4.032 3.929 4.004 36,006,948 -0.01(-0.23%)
Oct 21, 2020 4.004 4.070 3.957 4.013 45,943,492 +0.08(+1.90%)
Oct 20, 2020 4.013 4.013 3.910 3.938 42,139,108 +0.02(+0.48%)
Oct 19, 2020 3.873 3.967 3.863 3.920 39,003,008 +0.14(+3.72%)
Oct 16, 2020 3.788 3.817 3.770 3.779 14,241,816 -0.01(-0.25%)
Oct 15, 2020 3.732 3.788 3.723 3.788 16,473,545 -0.04(-0.98%)
Oct 14, 2020 3.798 3.845 3.779 3.826 22,375,562 +0.04(+0.99%)
Oct 13, 2020 3.817 3.826 3.760 3.788 21,077,830 +0.01(+0.25%)
Oct 12, 2020 3.798 3.807 3.760 3.779 19,556,004 +0.00(+0.00%)
Oct 09, 2020 3.817 3.873 3.770 3.779 37,913,908 +0.08(+2.03%)
Oct 08, 2020 3.657 3.732 3.648 3.704 20,666,154 +0.05(+1.28%)
Oct 07, 2020 3.657 3.676 3.620 3.657 16,225,554 -0.01(-0.26%)
Oct 06, 2020 3.732 3.751 3.629 3.667 25,398,734 -0.02(-0.51%)
Oct 05, 2020 3.704 3.713 3.638 3.685 16,852,840 +0.10(+2.88%)
Oct 02, 2020 3.563 3.620 3.563 3.582 20,589,842 -0.05(-1.29%)
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.