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:

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.923 4.063 3.916 3.972 33,336,662 -0.08(-1.91%)
Sep 29, 2011 4.063 4.091 3.951 4.049 43,953,524 +0.15(+3.96%)
Sep 28, 2011 3.986 4.010 3.888 3.895 29,159,992 -0.06(-1.42%)
Sep 27, 2011 3.986 4.035 3.930 3.951 29,579,478 +0.11(+2.92%)
Sep 26, 2011 3.761 3.866 3.656 3.838 34,581,896 +0.16(+4.39%)
Sep 23, 2011 3.607 3.726 3.596 3.677 35,726,588 -0.01(-0.38%)
Sep 22, 2011 3.761 3.782 3.649 3.691 47,837,240 -0.22(-5.57%)
Sep 21, 2011 4.084 4.095 3.902 3.909 39,435,856 -0.22(-5.43%)
Sep 20, 2011 4.175 4.189 4.056 4.133 40,620,340 +0.01(+0.34%)
Sep 19, 2011 4.098 4.140 4.035 4.119 31,381,842 -0.11(-2.65%)
Sep 16, 2011 4.351 4.351 4.175 4.231 52,935,860 -0.16(-3.67%)
Sep 15, 2011 4.407 4.449 4.273 4.393 35,902,452 +0.14(+3.30%)
Sep 14, 2011 4.161 4.280 4.077 4.252 26,931,166 +0.13(+3.24%)
Sep 13, 2011 4.098 4.147 4.049 4.119 31,922,706 +0.00(+0.00%)
Sep 12, 2011 4.063 4.147 4.035 4.119 32,580,932 -0.08(-1.84%)
Sep 09, 2011 4.337 4.375 4.182 4.196 32,268,534 -0.25(-5.68%)
Sep 08, 2011 4.533 4.582 4.428 4.449 21,593,326 -0.04(-0.78%)
Sep 07, 2011 4.445 4.484 4.386 4.484 26,302,008 +0.18(+4.07%)
Sep 06, 2011 4.224 4.351 4.210 4.309 36,537,140 -0.14(-3.15%)
Sep 02, 2011 4.473 4.519 4.393 4.449 42,820,032 -0.20(-4.37%)
Sep 01, 2011 4.695 4.800 4.596 4.652 56,367,636 +0.13(+2.95%)
Aug 31, 2011 4.568 4.624 4.498 4.519 40,425,564 +0.00(+0.00%)
Aug 30, 2011 4.316 4.547 4.288 4.519 67,285,744 +0.18(+4.21%)
Aug 29, 2011 4.231 4.337 4.217 4.337 17,901,540 +0.18(+4.39%)
Aug 26, 2011 4.070 4.189 3.965 4.154 30,860,800 +0.02(+0.51%)
Aug 25, 2011 4.252 4.280 4.105 4.133 24,828,896 -0.12(-2.81%)
Aug 24, 2011 4.231 4.288 4.154 4.252 28,920,938 -0.04(-0.82%)
Aug 23, 2011 4.186 4.288 4.142 4.288 39,019,700 +0.16(+3.91%)
Aug 22, 2011 4.168 4.175 4.070 4.126 41,298,616 +0.06(+1.38%)
Aug 19, 2011 4.042 4.200 4.028 4.070 71,611,944 +0.04(+1.05%)
Aug 18, 2011 4.007 4.154 3.859 4.028 84,364,168 -0.13(-3.20%)
Aug 17, 2011 4.175 4.273 4.133 4.161 46,191,312 -0.11(-2.63%)
Aug 16, 2011 4.344 4.449 4.210 4.273 114,143,888 -0.14(-3.18%)
Aug 15, 2011 4.182 4.449 4.123 4.414 171,471,248 +0.65(+17.35%)
Aug 12, 2011 3.733 3.789 3.649 3.761 31,469,660 +0.18(+5.10%)
Aug 11, 2011 3.417 3.642 3.382 3.579 48,545,724 +0.15(+4.51%)
Aug 10, 2011 3.579 3.600 3.417 3.424 49,961,452 -0.22(-6.15%)
Aug 09, 2011 3.502 3.656 3.474 3.649 46,585,508 +0.22(+6.56%)
Aug 08, 2011 3.502 3.579 3.403 3.424 62,301,096 -0.26(-7.05%)
Aug 05, 2011 3.691 3.747 3.488 3.684 79,840,056 +0.16(+4.58%)
Aug 04, 2011 3.649 3.677 3.523 3.523 60,753,976 -0.28(-7.38%)
Aug 03, 2011 3.821 3.838 3.705 3.803 45,111,308 +0.06(+1.50%)
Aug 02, 2011 3.782 3.866 3.747 3.747 98,295,624 -0.15(-3.78%)
Aug 01, 2011 4.063 4.070 3.845 3.895 52,619,720 -0.18(-4.31%)
Jul 29, 2011 4.035 4.077 4.000 4.070 44,377,460 +0.06(+1.58%)
Jul 28, 2011 4.007 4.077 3.986 4.007 63,063,912 -0.01(-0.35%)
Jul 27, 2011 4.059 4.102 4.014 4.021 47,881,092 -0.11(-2.72%)
Jul 26, 2011 4.070 4.154 4.056 4.133 41,567,480 +0.12(+2.97%)
Jul 25, 2011 4.042 4.056 4.000 4.014 42,638,824 -0.10(-2.39%)
Jul 22, 2011 4.147 4.154 4.091 4.112 48,290,904 -0.19(-4.40%)
Jul 21, 2011 4.168 4.386 4.140 4.302 105,876,832 +0.24(+5.87%)
Jul 20, 2011 4.028 4.126 3.986 4.063 61,630,288 +0.16(+4.14%)
Jul 19, 2011 3.831 3.916 3.824 3.902 38,126,988 +0.10(+2.58%)
Jul 18, 2011 3.831 3.859 3.726 3.803 42,354,128 -0.08(-2.17%)
Jul 15, 2011 3.912 3.923 3.866 3.888 32,243,456 +0.00(+0.00%)
Jul 14, 2011 4.007 4.042 3.866 3.888 53,727,748 -0.09(-2.29%)
Jul 13, 2011 3.972 4.035 3.951 3.979 54,730,232 -0.09(-2.24%)
Jul 12, 2011 4.133 4.147 4.063 4.070 35,458,232 -0.11(-2.68%)
Jul 11, 2011 4.203 4.231 4.161 4.182 42,079,952 -0.18(-4.18%)
Jul 08, 2011 4.421 4.428 4.337 4.365 25,376,272 -0.17(-3.72%)
Jul 07, 2011 4.516 4.554 4.477 4.533 42,552,280 +0.15(+3.36%)
Jul 06, 2011 4.452 4.463 4.386 4.386 26,721,076 -0.05(-1.11%)
Jul 05, 2011 4.393 4.449 4.379 4.435 26,675,884 -0.07(-1.56%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.