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 (%)
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%)
Jul 01, 2009 9.286 9.355 9.162 9.193 30,883,414 +0.12(+1.30%)
Jun 30, 2009 9.429 9.429 9.025 9.075 39,702,584 -0.27(-2.86%)
Jun 29, 2009 9.367 9.404 9.280 9.342 23,483,962 +0.12(+1.28%)
Jun 26, 2009 9.274 9.336 9.199 9.224 21,047,098 +0.08(+0.88%)
Jun 25, 2009 9.025 9.162 8.919 9.143 26,596,934 +0.04(+0.48%)
Jun 24, 2009 9.187 9.292 9.037 9.099 30,110,198 +0.10(+1.11%)
Jun 23, 2009 9.043 9.050 8.813 9.000 29,965,066 +0.24(+2.70%)
Jun 22, 2009 9.006 9.019 8.720 8.763 25,636,390 -0.37(-4.02%)
Jun 19, 2009 9.174 9.268 8.938 9.131 36,429,940 -0.09(-1.01%)
Jun 18, 2009 9.205 9.342 9.099 9.224 23,551,886 +0.01(+0.07%)
Jun 17, 2009 9.274 9.305 9.043 9.218 22,906,728 +0.01(+0.14%)
Jun 16, 2009 9.442 9.460 9.162 9.205 25,092,794 -0.11(-1.14%)
Jun 15, 2009 9.510 9.529 9.187 9.311 26,060,908 -0.45(-4.59%)
Jun 12, 2009 9.765 9.765 9.554 9.759 25,169,866 -0.17(-1.75%)
Jun 11, 2009 9.853 10.05 9.834 9.934 21,303,478 +0.03(+0.31%)
Jun 10, 2009 10.06 10.07 9.784 9.902 27,485,256 +0.04(+0.38%)
Jun 09, 2009 9.877 9.965 9.747 9.865 33,806,816 +0.34(+3.59%)
Jun 08, 2009 9.417 9.604 9.317 9.523 19,539,822 +0.05(+0.53%)
Jun 05, 2009 9.703 9.722 9.386 9.473 26,287,778 -0.07(-0.78%)
Jun 04, 2009 9.641 9.709 9.423 9.548 24,699,744 +0.02(+0.26%)
Jun 03, 2009 9.790 9.821 9.423 9.523 52,963,120 -0.53(-5.26%)
Jun 02, 2009 10.21 10.32 10.02 10.05 52,390,988 -0.01(-0.12%)
Jun 01, 2009 9.927 10.22 9.818 10.06 28,246,496 +0.54(+5.69%)
May 29, 2009 9.722 9.728 9.411 9.523 24,755,614 -0.06(-0.58%)
May 28, 2009 9.573 9.635 9.305 9.579 24,975,398 +0.24(+2.60%)
May 27, 2009 9.448 9.535 9.199 9.336 27,807,590 +0.07(+0.81%)
May 26, 2009 8.981 9.418 8.969 9.261 28,067,056 +0.14(+1.50%)
May 22, 2009 9.429 9.429 9.110 9.124 24,465,554 -0.17(-1.87%)
May 21, 2009 9.224 9.299 9.056 9.299 29,770,600 -0.14(-1.52%)
May 20, 2009 9.678 9.741 9.398 9.442 32,822,392 -0.03(-0.33%)
May 19, 2009 9.355 9.563 9.255 9.473 26,871,038 +0.37(+4.03%)
May 18, 2009 8.900 9.118 8.900 9.106 27,201,934 +0.33(+3.76%)
May 15, 2009 8.900 9.012 8.689 8.776 28,597,310 +0.16(+1.88%)
May 14, 2009 8.434 8.714 8.427 8.614 16,812,578 +0.20(+2.37%)
May 13, 2009 8.639 8.658 8.353 8.415 39,670,672 -0.27(-3.15%)
May 12, 2009 8.894 8.907 8.533 8.689 25,486,122 -0.23(-2.58%)
May 11, 2009 8.894 8.987 8.770 8.919 15,010,390 -0.26(-2.85%)
May 08, 2009 9.199 9.286 8.851 9.180 24,182,760 +0.26(+2.86%)
May 07, 2009 9.529 9.554 8.900 8.925 21,022,942 -0.52(-5.53%)
May 06, 2009 9.579 9.579 9.221 9.448 16,744,480 +0.28(+3.05%)
May 05, 2009 9.548 9.582 9.137 9.168 36,738,492 -0.43(-4.47%)
May 04, 2009 9.180 9.597 9.162 9.597 26,598,588 +0.70(+7.83%)
May 01, 2009 8.546 8.950 8.546 8.900 17,678,146 +0.10(+1.13%)
Apr 30, 2009 8.907 9.031 8.633 8.801 30,313,680 +0.16(+1.80%)
Apr 29, 2009 8.390 8.757 8.371 8.645 25,247,412 +0.44(+5.39%)
Apr 28, 2009 8.228 8.334 8.147 8.203 31,497,376 -0.19(-2.23%)
Apr 27, 2009 8.465 8.602 8.315 8.390 31,642,726 -0.32(-3.71%)
Apr 24, 2009 8.838 8.913 8.664 8.714 45,208,492 -0.50(-5.41%)
Apr 23, 2009 9.336 9.355 9.037 9.212 26,479,324 +0.11(+1.16%)
Apr 22, 2009 9.019 9.311 8.994 9.106 26,546,030 -0.16(-1.75%)
Apr 21, 2009 8.907 9.286 8.882 9.268 27,682,040 +0.33(+3.69%)
Apr 20, 2009 9.193 9.199 8.925 8.938 30,102,652 -0.38(-4.07%)
Apr 17, 2009 9.230 9.417 9.149 9.317 31,541,270 +0.06(+0.60%)
Apr 16, 2009 9.286 9.299 8.944 9.261 73,827,072 +0.95(+11.38%)
Apr 15, 2009 8.297 8.427 8.091 8.315 43,006,440 -0.27(-3.19%)
Apr 14, 2009 8.527 8.763 8.465 8.589 23,686,264 -0.14(-1.64%)
Apr 13, 2009 8.365 8.795 8.365 8.732 22,611,942 +0.14(+1.67%)
Apr 09, 2009 8.440 8.595 8.402 8.589 30,719,448 +0.34(+4.07%)
Apr 08, 2009 7.973 8.284 7.948 8.253 32,234,278 +0.39(+4.91%)
Apr 07, 2009 7.792 7.911 7.755 7.867 25,803,684 -0.40(-4.89%)
Apr 06, 2009 8.122 8.297 8.048 8.272 29,717,424 +0.08(+0.99%)
Apr 03, 2009 8.097 8.203 7.873 8.191 22,690,964 -0.01(-0.15%)
Apr 02, 2009 7.954 8.477 7.904 8.203 47,039,456 +0.67(+8.84%)
Apr 01, 2009 7.145 7.587 7.133 7.537 31,156,740 +0.27(+3.77%)
Mar 31, 2009 7.151 7.407 7.142 7.263 30,189,664 +0.26(+3.73%)
Mar 30, 2009 6.996 7.027 6.853 7.002 23,192,100 -0.53(-7.02%)
Mar 26, 2009 7.369 7.643 7.344 7.531 28,680,490 -0.05(-0.66%)
Mar 25, 2009 7.431 7.693 7.388 7.581 33,409,014 +0.20(+2.70%)
Mar 24, 2009 7.338 7.531 7.301 7.382 27,346,380 +0.01(+0.17%)
Mar 23, 2009 7.158 7.369 7.133 7.369 24,651,738 +0.45(+6.57%)
Mar 20, 2009 7.070 7.189 6.878 6.915 39,853,100 -0.55(-7.42%)
Mar 19, 2009 7.556 7.587 7.419 7.469 30,507,232 +0.10(+1.35%)
Mar 18, 2009 7.046 7.369 7.014 7.369 40,338,112 +0.22(+3.14%)
Mar 17, 2009 6.934 7.151 6.865 7.145 25,422,944 +0.08(+1.15%)
Mar 16, 2009 7.095 7.307 7.014 7.064 47,170,072 +0.27(+4.03%)
Mar 13, 2009 6.747 6.815 6.604 6.790 0 -0.08(-1.18%)
Mar 12, 2009 6.647 6.884 6.572 6.871 51,581,036 +0.51(+8.02%)
Mar 11, 2009 6.566 6.610 6.199 6.361 51,655,444 +0.32(+5.25%)
Mar 10, 2009 5.795 6.100 5.757 6.044 41,978,588 +0.59(+10.84%)
Mar 09, 2009 5.284 5.595 5.272 5.452 30,109,734 +0.01(+0.23%)
Mar 06, 2009 5.608 5.707 5.303 5.440 0 -0.19(-3.43%)
Mar 05, 2009 5.726 5.882 5.608 5.633 35,461,120 -0.24(-4.13%)
Mar 04, 2009 5.907 5.987 5.770 5.875 44,857,888 +0.44(+8.01%)
Mar 02, 2009 5.670 5.726 5.409 5.440 46,210,488 -0.39(-6.63%)
Feb 27, 2009 5.813 6.006 5.739 5.826 0 -0.10(-1.68%)
Feb 26, 2009 6.118 6.156 5.894 5.925 37,708,016 -0.24(-3.84%)
Feb 25, 2009 6.199 6.280 6.006 6.162 32,353,812 -0.16(-2.46%)
Feb 24, 2009 6.174 6.330 6.081 6.317 48,362,640 +0.08(+1.30%)
Feb 23, 2009 6.510 6.510 6.212 6.236 29,698,886 -0.21(-3.19%)
Feb 20, 2009 6.392 6.541 6.280 6.442 42,957,996 -0.18(-2.73%)
Feb 19, 2009 6.871 6.890 6.585 6.622 38,477,604 -0.24(-3.54%)
Feb 18, 2009 7.083 7.089 6.790 6.865 45,741,556 -0.06(-0.90%)
Feb 17, 2009 7.064 7.095 6.884 6.927 48,924,272 -0.58(-7.71%)
Feb 13, 2009 7.680 7.786 7.463 7.506 42,813,144 -0.24(-3.05%)
Feb 12, 2009 7.562 7.749 7.487 7.743 33,487,810 +0.02(+0.24%)
Feb 11, 2009 7.848 7.886 7.575 7.724 38,793,596 -0.08(-1.04%)
Feb 10, 2009 7.998 8.085 7.768 7.805 46,987,116 -0.42(-5.14%)
Feb 09, 2009 8.340 8.378 8.191 8.228 26,331,114 -0.07(-0.83%)
Feb 06, 2009 8.110 8.427 8.110 8.297 61,098,956 +0.17(+2.15%)
Feb 05, 2009 7.836 8.261 7.774 8.122 78,940,648 +0.21(+2.59%)
Feb 04, 2009 7.768 8.066 7.730 7.917 48,205,560 +0.12(+1.52%)
Feb 03, 2009 7.531 7.848 7.444 7.799 50,052,352 +0.31(+4.16%)
Feb 02, 2009 7.550 7.668 7.419 7.487 38,362,636 -0.15(-1.96%)
Jan 30, 2009 7.718 7.786 7.581 7.637 0 +0.02(+0.33%)
Jan 29, 2009 7.830 7.867 7.550 7.612 30,322,094 -0.47(-5.78%)
Jan 28, 2009 8.185 8.241 7.948 8.079 40,660,464 +0.26(+3.34%)
Jan 27, 2009 7.811 7.931 7.712 7.817 30,655,956 +0.41(+5.55%)
Jan 26, 2009 7.649 7.705 7.301 7.407 39,914,664 -0.19(-2.46%)
Jan 23, 2009 7.344 7.724 7.313 7.593 43,009,976 -0.06(-0.81%)
Jan 22, 2009 7.475 7.749 7.394 7.656 93,246,456 -0.88(-10.28%)
Jan 21, 2009 8.209 8.570 8.079 8.533 35,577,800 +0.48(+5.95%)
Jan 20, 2009 8.508 8.521 8.054 8.054 36,471,168 -0.67(-7.64%)
Jan 16, 2009 8.882 8.925 8.608 8.720 42,602,816 -0.02(-0.28%)
Jan 15, 2009 8.521 8.819 8.247 8.745 37,035,612 +0.35(+4.15%)
Jan 14, 2009 8.514 8.620 8.340 8.396 48,050,508 -0.51(-5.73%)
Jan 13, 2009 8.975 9.124 8.739 8.907 30,999,982 -0.27(-2.98%)
Jan 12, 2009 9.492 9.504 9.106 9.180 26,282,494 -0.29(-3.02%)
Jan 09, 2009 9.604 9.697 9.386 9.467 27,534,926 -0.10(-1.04%)
Jan 08, 2009 9.535 9.591 9.274 9.566 27,041,766 -0.18(-1.85%)
Jan 07, 2009 9.846 9.983 9.629 9.747 31,940,670 -0.34(-3.39%)
Jan 06, 2009 9.977 10.19 9.871 10.09 17,189,882 +0.18(+1.82%)
Jan 05, 2009 9.909 10.06 9.753 9.909 19,542,524 -0.04(-0.38%)
Jan 02, 2009 9.691 9.983 9.610 9.946 0 +0.24(+2.44%)
Jan 01, 2009 9.616 9.921 9.616 9.709 0 +0.00(+0.00%)
Dec 31, 2008 9.616 9.921 9.616 9.709 17,251,632 -0.11(-1.08%)
Dec 30, 2008 9.535 9.834 9.460 9.815 15,067,179 +0.49(+5.20%)
Dec 29, 2008 9.510 9.535 9.236 9.330 13,125,082 -0.29(-3.04%)
Dec 26, 2008 9.367 9.635 9.324 9.622 7,362,691 +0.26(+2.79%)
Dec 24, 2008 9.342 9.448 9.255 9.361 4,556,774 -0.09(-0.92%)
Dec 23, 2008 9.604 9.790 9.398 9.448 20,457,126 -0.08(-0.85%)
Dec 22, 2008 9.666 9.703 9.411 9.529 19,126,564 -0.24(-2.42%)
Dec 19, 2008 10.06 10.08 9.610 9.765 21,732,524 -0.10(-1.01%)
Dec 18, 2008 10.32 10.32 9.753 9.865 27,516,002 -0.41(-4.00%)
Dec 17, 2008 10.05 10.41 9.971 10.28 27,552,574 +0.12(+1.23%)
Dec 16, 2008 9.765 10.18 9.660 10.15 36,663,732 +0.62(+6.53%)
Dec 15, 2008 9.647 9.678 9.355 9.529 22,822,400 -0.04(-0.39%)
Dec 12, 2008 9.317 9.627 9.243 9.566 0 +0.09(+0.99%)
Dec 11, 2008 9.510 9.747 9.342 9.473 27,982,788 +0.00(+0.00%)
Dec 10, 2008 9.367 9.622 9.255 9.473 30,314,594 +0.36(+3.96%)
Dec 09, 2008 9.131 9.311 8.994 9.112 33,405,370 +0.19(+2.09%)
Dec 08, 2008 8.701 9.000 8.651 8.925 37,123,128 +0.59(+7.09%)
Dec 05, 2008 8.378 8.416 8.009 8.334 0 -0.27(-3.18%)
Dec 04, 2008 8.546 8.851 8.415 8.608 30,625,158 +0.33(+3.98%)
Dec 03, 2008 8.066 8.390 8.029 8.278 42,369,064 -0.21(-2.49%)
Dec 02, 2008 8.353 8.645 8.247 8.490 33,575,208 +0.35(+4.28%)
Dec 01, 2008 8.415 8.452 8.122 8.141 21,609,054 -0.68(-7.69%)
Nov 28, 2008 8.757 8.900 8.664 8.819 11,890,668 -0.28(-3.08%)
Nov 26, 2008 8.776 9.124 8.739 9.099 24,657,316 +0.27(+3.03%)
Nov 25, 2008 8.919 8.944 8.589 8.832 44,134,816 +0.29(+3.43%)
Nov 24, 2008 8.141 8.714 8.073 8.539 30,498,010 +0.49(+6.11%)
Nov 21, 2008 8.160 8.192 7.519 8.048 36,526,052 +0.36(+4.70%)
Nov 20, 2008 8.116 8.384 7.556 7.687 34,048,416 -0.39(-4.85%)
Nov 19, 2008 8.527 8.745 8.010 8.079 55,461,264 -0.21(-2.55%)
Nov 18, 2008 8.085 8.402 7.954 8.290 31,257,730 +0.41(+5.21%)
Nov 17, 2008 8.004 8.185 7.805 7.880 34,879,084 +0.04(+0.56%)
Nov 14, 2008 7.736 8.185 7.606 7.836 0 -0.97(-11.02%)
Nov 13, 2008 8.048 8.819 7.768 8.807 45,135,728 +0.89(+11.24%)
Nov 12, 2008 8.297 8.365 7.811 7.917 40,189,356 -0.70(-8.16%)
Nov 11, 2008 9.006 9.050 8.384 8.620 34,379,176 -0.62(-6.73%)
Nov 10, 2008 9.896 9.896 9.118 9.243 30,079,440 -0.28(-2.94%)
Nov 07, 2008 9.255 9.616 9.174 9.523 29,561,868 +0.37(+4.01%)
Nov 06, 2008 9.828 9.952 9.031 9.156 29,746,778 -0.88(-8.75%)
Nov 05, 2008 10.27 10.49 9.990 10.03 27,803,650 -0.39(-3.70%)
Nov 04, 2008 10.39 10.61 10.18 10.42 27,882,666 +0.57(+5.82%)
Nov 03, 2008 9.772 9.990 9.728 9.846 26,154,204 +0.40(+4.22%)
Oct 31, 2008 9.840 9.865 9.342 9.448 56,185,076 -0.88(-8.55%)
Oct 30, 2008 10.44 10.49 9.958 10.33 34,244,548 +0.57(+5.80%)
Oct 29, 2008 9.915 10.25 9.678 9.765 35,097,640 -0.20(-2.00%)
Oct 28, 2008 9.230 9.996 8.788 9.965 57,229,016 +0.79(+8.62%)
Oct 27, 2008 9.093 9.709 9.081 9.174 33,259,264 -0.44(-4.53%)
Oct 24, 2008 8.857 10.07 8.832 9.610 31,555,142 -0.31(-3.14%)
Oct 23, 2008 9.566 10.12 9.373 9.921 30,577,120 +0.39(+4.05%)
Oct 22, 2008 10.10 10.15 9.243 9.535 26,789,636 -1.01(-9.62%)
Oct 21, 2008 10.64 10.89 10.51 10.55 41,103,632 -0.62(-5.57%)
Oct 20, 2008 11.15 11.27 10.84 11.17 38,743,000 +0.70(+6.65%)
Oct 17, 2008 10.11 10.85 9.996 10.47 0 +0.16(+1.57%)
Oct 16, 2008 9.821 10.44 9.149 10.31 67,013,384 +0.91(+9.66%)
Oct 15, 2008 10.33 10.44 9.336 9.404 62,327,488 -1.39(-12.86%)
Oct 14, 2008 11.22 11.27 10.55 10.79 52,372,812 +0.14(+1.28%)
Oct 13, 2008 10.18 10.90 9.958 10.66 42,244,624 +0.87(+8.84%)
Oct 10, 2008 9.429 10.47 9.212 9.790 0 -0.29(-2.90%)
Oct 09, 2008 10.79 10.82 9.877 10.08 34,669,944 -0.26(-2.47%)
Oct 08, 2008 10.31 10.90 10.18 10.34 55,106,456 -0.05(-0.48%)
Oct 07, 2008 10.87 10.97 10.39 10.39 45,855,648 -0.01(-0.06%)
Oct 06, 2008 10.55 10.57 9.797 10.39 54,271,792 -0.65(-5.92%)
Oct 03, 2008 11.12 11.49 11.05 11.05 0 +0.16(+1.43%)
Oct 02, 2008 11.10 11.13 10.73 10.89 29,865,892 -0.62(-5.41%)
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.