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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2009 9.187 9.255 8.994 9.099 71,598,936 -0.06(-0.61%)
Sep 29, 2009 9.311 9.342 9.124 9.156 53,945,064 -0.37(-3.92%)
Sep 28, 2009 9.404 9.616 9.392 9.529 27,936,046 +0.16(+1.73%)
Sep 25, 2009 9.292 9.485 9.274 9.367 32,298,160 -0.02(-0.20%)
Sep 24, 2009 9.691 9.716 9.311 9.386 50,202,636 -0.37(-3.77%)
Sep 23, 2009 9.840 9.958 9.753 9.753 37,407,952 +0.00(+0.00%)
Sep 22, 2009 9.815 9.868 9.741 9.753 17,264,832 -0.05(-0.51%)
Sep 21, 2009 9.691 9.846 9.635 9.803 20,531,612 +0.03(+0.32%)
Sep 18, 2009 9.859 9.859 9.734 9.772 18,400,876 -0.01(-0.06%)
Sep 17, 2009 9.784 9.909 9.709 9.778 25,615,770 +0.04(+0.37%)
Sep 16, 2009 9.803 9.958 9.714 9.742 28,830,520 +0.06(+0.60%)
Sep 15, 2009 9.616 9.691 9.560 9.685 24,074,824 +0.28(+2.98%)
Sep 14, 2009 9.218 9.404 9.205 9.404 18,413,734 +0.11(+1.14%)
Sep 11, 2009 9.442 9.423 9.199 9.299 47,393,688 -0.14(-1.52%)
Sep 10, 2009 9.442 9.467 9.342 9.442 37,842,816 +0.09(+0.93%)
Sep 09, 2009 9.311 9.386 9.255 9.355 33,437,228 +0.14(+1.49%)
Sep 08, 2009 9.398 9.398 9.150 9.218 38,681,720 +0.27(+2.99%)
Sep 04, 2009 8.726 8.969 8.695 8.950 44,862,104 +0.29(+3.38%)
Sep 03, 2009 8.682 8.701 8.483 8.658 47,438,512 +0.38(+4.59%)
Sep 02, 2009 8.253 8.328 8.185 8.278 30,314,474 -0.01(-0.15%)
Sep 01, 2009 8.471 8.546 8.234 8.290 54,235,408 -0.43(-4.93%)
Aug 31, 2009 8.558 8.739 8.502 8.720 30,558,996 +0.09(+1.08%)
Aug 28, 2009 8.875 8.882 8.577 8.626 46,203,408 +0.14(+1.69%)
Aug 27, 2009 8.440 8.483 8.284 8.483 37,876,864 +0.31(+3.81%)
Aug 26, 2009 8.116 8.241 8.054 8.172 31,272,986 +0.32(+4.04%)
Aug 25, 2009 7.936 7.985 7.817 7.855 43,259,004 +0.09(+1.12%)
Aug 24, 2009 7.923 8.010 7.768 7.768 32,462,762 -0.01(-0.08%)
Aug 21, 2009 7.649 7.842 7.643 7.774 23,879,424 +0.15(+1.96%)
Aug 20, 2009 7.643 7.649 7.543 7.624 33,160,810 -0.06(-0.81%)
Aug 19, 2009 7.543 7.736 7.531 7.687 29,249,822 -0.08(-1.04%)
Aug 18, 2009 7.761 7.811 7.718 7.768 25,276,458 -0.04(-0.56%)
Aug 17, 2009 7.842 7.855 7.718 7.811 28,410,358 -0.30(-3.68%)
Aug 14, 2009 8.172 8.197 8.029 8.110 27,615,228 -0.08(-0.99%)
Aug 13, 2009 8.303 8.309 8.054 8.191 31,910,894 -0.02(-0.23%)
Aug 12, 2009 8.172 8.315 8.160 8.209 30,768,174 +0.07(+0.84%)
Aug 11, 2009 8.197 8.203 8.073 8.141 17,431,876 -0.08(-0.98%)
Aug 10, 2009 8.241 8.259 8.153 8.222 14,653,118 -0.01(-0.08%)
Aug 07, 2009 8.265 8.340 8.197 8.228 20,673,164 +0.00(+0.00%)
Aug 06, 2009 8.265 8.290 8.166 8.228 22,034,590 -0.04(-0.45%)
Aug 05, 2009 8.259 8.309 8.085 8.265 28,737,930 -0.02(-0.21%)
Aug 04, 2009 8.384 8.421 8.262 8.283 24,473,918 -0.13(-1.57%)
Aug 03, 2009 8.409 8.471 8.364 8.415 22,968,358 +0.11(+1.35%)
Jul 31, 2009 8.191 8.396 8.141 8.303 40,133,976 +0.21(+2.54%)
Jul 30, 2009 8.097 8.247 8.073 8.097 42,783,100 +0.01(+0.08%)
Jul 29, 2009 8.129 8.185 8.041 8.091 35,653,444 -0.09(-1.14%)
Jul 28, 2009 8.141 8.185 8.054 8.185 37,340,560 +0.02(+0.23%)
Jul 27, 2009 8.185 8.197 8.085 8.166 36,463,436 -0.05(-0.61%)
Jul 24, 2009 8.203 8.278 8.085 8.216 33,772,432 -0.08(-0.98%)
Jul 23, 2009 8.141 8.378 8.110 8.297 36,861,492 +0.21(+2.54%)
Jul 22, 2009 7.848 8.209 7.805 8.091 68,277,216 +0.12(+1.48%)
Jul 21, 2009 8.066 8.091 7.911 7.973 61,540,452 -0.05(-0.62%)
Jul 20, 2009 8.247 8.340 7.998 8.023 80,571,480 -0.31(-3.73%)
Jul 17, 2009 8.116 8.334 7.985 8.334 67,705,152 -0.04(-0.52%)
Jul 16, 2009 8.527 8.595 8.253 8.378 158,626,880 -1.38(-14.16%)
Jul 15, 2009 9.560 9.815 9.485 9.759 55,466,888 +0.60(+6.59%)
Jul 14, 2009 9.199 9.224 8.931 9.156 42,201,948 -0.07(-0.81%)
Jul 13, 2009 9.019 9.299 8.919 9.230 35,216,732 +0.40(+4.58%)
Jul 10, 2009 8.813 8.900 8.670 8.826 22,341,218 -0.06(-0.70%)
Jul 09, 2009 8.975 9.025 8.838 8.888 24,188,258 +0.07(+0.78%)
Jul 08, 2009 8.857 8.900 8.651 8.819 29,106,458 -0.03(-0.35%)
Jul 07, 2009 9.019 9.056 8.819 8.851 29,862,180 -0.13(-1.46%)
Jul 06, 2009 8.894 9.025 8.869 8.981 22,740,370 -0.08(-0.89%)
Jul 02, 2009 9.143 9.193 9.000 9.062 20,020,994 -0.13(-1.42%)
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.