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 )

3.715 -0.005 (-0.13%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 7, 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, 2014 6.746 6.770 6.690 6.722 10,687,230 -0.07(-1.05%)
Sep 29, 2014 6.754 6.809 6.730 6.793 10,284,190 -0.05(-0.70%)
Sep 26, 2014 6.809 6.841 6.762 6.841 13,463,774 +0.04(+0.58%)
Sep 25, 2014 6.857 6.881 6.762 6.801 16,747,148 -0.08(-1.15%)
Sep 24, 2014 6.786 6.889 6.762 6.881 13,241,091 +0.12(+1.76%)
Sep 23, 2014 6.762 6.817 6.722 6.762 15,451,999 -0.08(-1.16%)
Sep 22, 2014 6.881 6.897 6.793 6.841 26,891,620 -0.02(-0.35%)
Sep 19, 2014 6.921 6.936 6.809 6.865 42,126,088 +0.01(+0.12%)
Sep 18, 2014 6.825 6.897 6.793 6.857 21,740,076 +0.07(+1.05%)
Sep 17, 2014 6.809 6.841 6.754 6.786 26,454,620 -0.02(-0.35%)
Sep 16, 2014 6.746 6.825 6.698 6.809 15,320,596 +0.01(+0.12%)
Sep 15, 2014 6.778 6.857 6.770 6.801 52,278,616 +0.15(+2.27%)
Sep 12, 2014 6.714 6.722 6.635 6.650 13,533,120 -0.05(-0.71%)
Sep 11, 2014 6.658 6.698 6.635 6.698 10,568,148 +0.06(+0.84%)
Sep 10, 2014 6.619 6.650 6.571 6.643 14,567,733 +0.07(+1.09%)
Sep 09, 2014 6.654 6.658 6.547 6.571 22,192,438 -0.17(-2.59%)
Sep 08, 2014 6.706 6.770 6.682 6.746 32,408,288 +0.14(+2.04%)
Sep 05, 2014 6.635 6.650 6.571 6.611 15,550,212 +0.01(+0.12%)
Sep 04, 2014 6.674 6.728 6.587 6.603 22,395,560 -0.06(-0.95%)
Sep 03, 2014 6.738 6.746 6.643 6.666 22,994,608 +0.04(+0.60%)
Sep 02, 2014 6.595 6.646 6.650 6.627 15,098,445 -0.02(-0.36%)
Aug 29, 2014 6.643 6.650 6.650 6.650 21,564,548 +0.19(+2.95%)
Aug 28, 2014 6.349 6.484 6.340 6.460 17,387,222 -0.01(-0.12%)
Aug 27, 2014 6.440 6.499 6.436 6.468 8,303,412 -0.06(-0.97%)
Aug 26, 2014 6.515 6.559 6.507 6.531 19,008,440 -0.03(-0.48%)
Aug 25, 2014 6.531 6.571 6.511 6.563 32,142,298 +0.06(+0.98%)
Aug 22, 2014 6.507 6.517 6.468 6.499 16,820,666 -0.06(-0.85%)
Aug 21, 2014 6.563 6.611 6.523 6.555 33,997,796 +0.10(+1.48%)
Aug 20, 2014 6.436 6.555 6.436 6.460 54,342,228 +0.09(+1.37%)
Aug 19, 2014 6.253 6.372 6.253 6.372 68,569,752 +0.16(+2.56%)
Aug 18, 2014 6.198 6.213 6.186 6.213 16,099,328 +0.06(+0.90%)
Aug 15, 2014 6.198 6.229 6.142 6.158 16,282,974 -0.04(-0.64%)
Aug 14, 2014 6.182 6.205 6.162 6.198 25,639,186 +0.05(+0.78%)
Aug 13, 2014 6.134 6.150 6.110 6.150 6,103,871 +0.02(+0.26%)
Aug 12, 2014 6.142 6.158 6.078 6.134 10,290,213 +0.00(+0.00%)
Aug 11, 2014 6.158 6.174 6.110 6.134 22,922,192 +0.06(+0.92%)
Aug 08, 2014 6.086 6.102 6.039 6.078 13,579,971 -0.03(-0.52%)
Aug 07, 2014 6.198 6.205 6.062 6.110 24,971,514 -0.04(-0.65%)
Aug 06, 2014 6.158 6.196 6.126 6.150 17,382,702 -0.07(-1.15%)
Aug 05, 2014 6.349 6.368 6.182 6.221 47,579,736 -0.02(-0.25%)
Aug 04, 2014 6.261 6.301 6.198 6.237 37,233,288 +0.04(+0.64%)
Aug 01, 2014 6.293 6.309 6.158 6.198 23,976,834 -0.10(-1.64%)
Jul 31, 2014 6.349 6.364 6.237 6.301 31,462,226 -0.17(-2.58%)
Jul 30, 2014 6.468 6.539 6.444 6.468 11,989,602 -0.03(-0.49%)
Jul 29, 2014 6.507 6.539 6.460 6.499 25,395,142 -0.01(-0.12%)
Jul 28, 2014 6.523 6.535 6.436 6.507 19,863,128 -0.04(-0.61%)
Jul 25, 2014 6.523 6.563 6.484 6.547 20,073,548 -0.06(-0.96%)
Jul 24, 2014 6.579 6.635 6.460 6.611 80,412,792 +0.51(+8.33%)
Jul 23, 2014 6.086 6.126 6.062 6.102 18,745,962 -0.03(-0.52%)
Jul 22, 2014 6.078 6.162 6.055 6.134 25,037,862 +0.07(+1.18%)
Jul 21, 2014 6.070 6.102 6.031 6.062 21,018,092 +0.00(+0.00%)
Jul 18, 2014 6.047 6.062 5.983 6.062 31,797,946 +0.20(+3.39%)
Jul 17, 2014 5.967 5.975 5.848 5.864 12,015,731 -0.10(-1.73%)
Jul 16, 2014 5.959 5.983 5.927 5.967 9,288,637 +0.06(+0.94%)
Jul 15, 2014 5.935 5.943 5.856 5.912 11,733,224 -0.05(-0.80%)
Jul 14, 2014 5.975 5.999 5.943 5.959 7,665,163 +0.02(+0.40%)
Jul 11, 2014 5.939 5.983 5.896 5.935 10,231,344 -0.06(-0.93%)
Jul 10, 2014 5.900 6.039 5.888 5.991 15,902,894 +0.00(+0.00%)
Jul 09, 2014 5.900 5.991 5.888 5.991 14,129,015 +0.11(+1.89%)
Jul 08, 2014 5.904 5.927 5.800 5.880 27,651,890 -0.17(-2.89%)
Jul 07, 2014 6.039 6.078 6.019 6.055 9,949,190 -0.09(-1.42%)
Jul 03, 2014 6.142 6.142 6.142 6.142 8,051,387 +0.10(+1.58%)
Jul 02, 2014 6.078 6.094 6.039 6.047 9,643,230 +0.00(+0.00%)
Jul 01, 2014 6.066 6.102 6.039 6.047 7,155,971 +0.04(+0.66%)
Jun 30, 2014 6.039 6.059 6.007 6.007 9,214,045 -0.04(-0.66%)
Jun 27, 2014 6.047 6.086 6.007 6.047 14,781,890 -0.06(-0.91%)
Jun 26, 2014 6.110 6.118 6.039 6.102 9,962,770 -0.02(-0.26%)
Jun 25, 2014 6.070 6.150 6.062 6.118 17,314,224 +0.09(+1.45%)
Jun 24, 2014 6.174 6.198 6.023 6.031 23,357,990 -0.24(-3.80%)
Jun 23, 2014 6.277 6.277 6.229 6.269 12,751,468 +0.11(+1.81%)
Jun 20, 2014 6.190 6.213 6.134 6.158 11,807,456 -0.05(-0.77%)
Jun 19, 2014 6.253 6.293 6.174 6.205 26,164,506 -0.01(-0.19%)
Jun 18, 2014 6.068 6.232 6.046 6.217 44,734,164 +0.22(+3.61%)
Jun 17, 2014 5.934 6.031 5.919 6.001 20,897,584 +0.04(+0.75%)
Jun 16, 2014 5.949 5.979 5.934 5.956 14,548,665 -0.04(-0.75%)
Jun 13, 2014 5.986 6.016 5.956 6.001 14,379,083 +0.00(+0.00%)
Jun 12, 2014 6.016 6.079 5.964 6.001 28,942,570 -0.01(-0.12%)
Jun 11, 2014 5.960 6.053 5.949 6.008 19,607,686 -0.01(-0.12%)
Jun 10, 2014 5.923 6.027 5.915 6.016 26,195,112 +0.13(+2.28%)
Jun 06, 2014 5.952 5.971 5.874 5.882 22,873,924 -0.12(-1.99%)
Jun 05, 2014 5.919 6.016 5.896 6.001 18,846,676 +0.16(+2.81%)
Jun 04, 2014 5.829 5.919 5.807 5.837 26,581,426 -0.12(-2.00%)
Jun 03, 2014 5.949 5.986 5.919 5.956 20,251,518 -0.09(-1.48%)
Jun 02, 2014 5.964 6.046 5.964 6.046 25,362,424 -0.02(-0.37%)
May 30, 2014 5.941 6.083 5.911 6.068 33,452,536 +0.16(+2.65%)
May 29, 2014 5.829 5.911 5.829 5.911 13,127,770 +0.05(+0.89%)
May 28, 2014 5.859 5.867 5.822 5.859 12,866,381 -0.01(-0.13%)
May 27, 2014 5.822 5.882 5.814 5.867 16,914,756 +0.01(+0.25%)
May 23, 2014 5.814 5.852 5.852 5.852 17,817,428 +0.04(+0.64%)
May 22, 2014 5.770 5.822 5.740 5.814 22,243,346 +0.13(+2.23%)
May 21, 2014 5.576 5.695 5.553 5.687 43,878,776 +0.28(+5.10%)
May 20, 2014 5.475 5.475 5.389 5.411 14,903,627 +0.01(+0.28%)
May 19, 2014 5.359 5.434 5.359 5.396 15,132,133 -0.01(-0.14%)
May 16, 2014 5.381 5.419 5.344 5.404 12,688,853 -0.01(-0.28%)
May 15, 2014 5.437 5.441 5.352 5.419 13,792,473 -0.01(-0.27%)
May 14, 2014 5.508 5.531 5.426 5.434 28,709,764 -0.07(-1.22%)
May 13, 2014 5.561 5.583 5.471 5.501 22,931,836 -0.05(-0.94%)
May 12, 2014 5.449 5.568 5.441 5.553 15,834,358 +0.15(+2.76%)
May 09, 2014 5.445 5.449 5.352 5.404 22,404,548 -0.04(-0.82%)
May 08, 2014 5.478 5.523 5.423 5.449 27,085,658 +0.01(+0.14%)
May 07, 2014 5.434 5.456 5.382 5.441 16,775,589 +0.02(+0.41%)
May 06, 2014 5.449 5.452 5.378 5.419 11,254,773 -0.01(-0.14%)
May 05, 2014 5.441 5.486 5.404 5.426 13,025,873 -0.06(-1.09%)
May 02, 2014 5.493 5.561 5.475 5.486 21,589,814 -0.07(-1.34%)
May 01, 2014 5.561 5.628 5.546 5.561 16,582,438 -0.04(-0.67%)
Apr 30, 2014 5.531 5.628 5.512 5.598 35,412,040 +0.05(+0.94%)
Apr 29, 2014 5.493 5.583 5.352 5.546 88,802,896 +0.30(+5.69%)
Apr 28, 2014 5.381 5.389 5.225 5.247 56,249,192 -0.18(-3.30%)
Apr 25, 2014 5.538 5.549 5.374 5.426 17,297,040 -0.02(-0.41%)
Apr 24, 2014 5.441 5.471 5.374 5.449 24,525,020 +0.00(+0.00%)
Apr 23, 2014 5.516 5.516 5.426 5.449 12,739,966 -0.13(-2.28%)
Apr 22, 2014 5.631 5.635 5.561 5.576 23,079,628 +0.03(+0.54%)
Apr 21, 2014 5.486 5.561 5.449 5.546 21,547,124 +0.07(+1.23%)
Apr 17, 2014 5.516 5.478 5.478 5.478 22,178,570 +0.03(+0.55%)
Apr 16, 2014 5.374 5.471 5.367 5.449 29,595,272 +0.11(+2.10%)
Apr 15, 2014 5.430 5.478 5.269 5.337 35,880,368 -0.14(-2.59%)
Apr 14, 2014 5.456 5.493 5.411 5.478 23,011,114 -0.05(-0.94%)
Apr 11, 2014 5.590 5.661 5.501 5.531 23,401,864 -0.17(-3.01%)
Apr 10, 2014 5.829 5.852 5.650 5.702 22,564,824 -0.13(-2.18%)
Apr 09, 2014 5.736 5.852 5.687 5.829 43,341,684 +0.17(+3.03%)
Apr 08, 2014 5.665 5.807 5.613 5.658 90,992,088 +0.27(+4.99%)
Apr 07, 2014 5.478 5.516 5.329 5.389 33,268,626 -0.10(-1.77%)
Apr 04, 2014 5.702 5.709 5.434 5.486 51,985,468 -0.20(-3.54%)
Apr 03, 2014 5.755 5.777 5.635 5.687 19,682,406 -0.01(-0.13%)
Apr 02, 2014 5.691 5.717 5.643 5.695 31,469,260 +0.06(+1.06%)
Apr 01, 2014 5.590 5.699 5.561 5.635 49,344,844 +0.16(+2.86%)
Mar 31, 2014 5.523 5.553 5.460 5.478 25,361,990 +0.00(+0.00%)
Mar 28, 2014 5.478 5.516 5.434 5.478 19,744,066 +0.05(+0.96%)
Mar 27, 2014 5.434 5.456 5.381 5.426 20,729,394 -0.03(-0.55%)
Mar 26, 2014 5.531 5.561 5.441 5.456 24,325,744 +0.00(+0.00%)
Mar 25, 2014 5.441 5.463 5.367 5.456 24,841,932 +0.07(+1.25%)
Mar 24, 2014 5.381 5.475 5.284 5.389 51,024,896 +0.04(+0.70%)
Mar 21, 2014 5.523 5.534 5.329 5.352 44,954,948 -0.20(-3.63%)
Mar 20, 2014 5.523 5.658 5.501 5.553 40,555,888 -0.07(-1.33%)
Mar 19, 2014 5.706 5.710 5.576 5.628 15,350,341 -0.10(-1.69%)
Mar 18, 2014 5.699 5.766 5.673 5.725 18,726,960 +0.05(+0.92%)
Mar 17, 2014 5.680 5.740 5.665 5.673 12,823,955 +0.04(+0.80%)
Mar 14, 2014 5.590 5.687 5.576 5.628 23,943,828 -0.01(-0.26%)
Mar 13, 2014 5.807 5.829 5.583 5.643 23,958,810 -0.14(-2.45%)
Mar 12, 2014 5.770 5.785 5.695 5.785 18,593,260 -0.04(-0.77%)
Mar 11, 2014 5.844 5.911 5.814 5.829 23,232,650 -0.08(-1.39%)
Mar 10, 2014 5.919 5.956 5.874 5.911 34,309,076 -0.02(-0.38%)
Mar 07, 2014 5.949 6.016 5.867 5.934 43,361,960 +0.10(+1.66%)
Mar 06, 2014 5.829 5.889 5.822 5.837 9,464,975 +0.02(+0.39%)
Mar 05, 2014 5.792 5.859 5.792 5.814 21,512,686 +0.07(+1.17%)
Mar 04, 2014 5.706 5.785 5.706 5.747 25,986,610 +0.08(+1.45%)
Mar 03, 2014 5.598 5.665 5.561 5.665 22,434,854 +0.01(+0.13%)
Feb 28, 2014 5.755 5.829 5.658 5.658 30,208,010 -0.08(-1.43%)
Feb 27, 2014 5.680 5.770 5.650 5.740 14,367,569 +0.04(+0.79%)
Feb 26, 2014 5.762 5.770 5.635 5.695 13,441,454 -0.01(-0.13%)
Feb 25, 2014 5.673 5.770 5.658 5.702 26,974,344 +0.01(+0.26%)
Feb 24, 2014 5.583 5.710 5.568 5.687 22,205,338 +0.12(+2.14%)
Feb 21, 2014 5.546 5.590 5.501 5.568 19,926,472 +0.11(+2.05%)
Feb 20, 2014 5.411 5.471 5.381 5.456 20,619,624 +0.03(+0.55%)
Feb 19, 2014 5.501 5.516 5.404 5.426 16,162,853 -0.04(-0.82%)
Feb 18, 2014 5.396 5.523 5.385 5.471 38,449,744 +0.14(+2.66%)
Feb 14, 2014 5.359 5.329 5.329 5.329 25,752,452 -0.04(-0.83%)
Feb 13, 2014 5.322 5.456 5.307 5.374 30,255,130 +0.04(+0.70%)
Feb 12, 2014 5.322 5.389 5.314 5.337 24,762,006 -0.18(-3.25%)
Feb 11, 2014 5.452 5.538 5.449 5.516 23,765,764 +0.01(+0.14%)
Feb 10, 2014 5.534 5.590 5.456 5.508 38,197,264 -0.21(-3.66%)
Feb 07, 2014 5.232 5.755 5.240 5.717 65,426,728 +0.49(+9.27%)
Feb 06, 2014 4.993 5.262 5.128 5.232 26,472,706 +0.24(+4.78%)
Feb 05, 2014 5.064 5.090 4.971 4.993 39,290,440 -0.07(-1.33%)
Feb 04, 2014 5.038 5.083 5.016 5.061 14,925,433 +0.09(+1.80%)
Feb 03, 2014 5.113 5.113 4.956 4.971 23,857,842 -0.19(-3.76%)
Jan 31, 2014 5.158 5.225 5.128 5.165 18,949,222 -0.08(-1.56%)
Jan 30, 2014 5.255 5.292 5.202 5.247 33,748,792 -0.01(-0.14%)
Jan 29, 2014 5.225 5.337 5.210 5.255 38,678,120 +0.03(+0.57%)
Jan 28, 2014 5.210 5.240 5.180 5.225 23,798,924 +0.05(+1.01%)
Jan 27, 2014 5.202 5.262 5.083 5.172 36,979,888 +0.05(+1.02%)
Jan 24, 2014 5.269 5.292 5.105 5.120 44,340,916 -0.13(-2.42%)
Jan 23, 2014 5.404 5.411 5.135 5.247 119,930,912 -0.50(-8.70%)
Jan 22, 2014 5.867 5.882 5.695 5.747 34,218,548 -0.07(-1.28%)
Jan 21, 2014 5.867 5.874 5.770 5.822 15,143,120 +0.01(+0.13%)
Jan 17, 2014 5.874 5.814 5.814 5.814 25,944,980 -0.11(-1.89%)
Jan 16, 2014 5.941 5.979 5.874 5.926 18,345,988 -0.04(-0.63%)
Jan 15, 2014 5.926 5.986 5.934 5.964 11,782,929 +0.04(+0.63%)
Jan 14, 2014 5.919 5.949 5.852 5.926 27,834,588 -0.03(-0.50%)
Jan 13, 2014 6.038 6.083 5.926 5.956 28,246,852 -0.15(-2.45%)
Jan 10, 2014 6.098 6.120 6.046 6.105 23,518,982 +0.10(+1.61%)
Jan 09, 2014 6.076 6.102 5.979 6.008 32,210,140 -0.04(-0.74%)
Jan 08, 2014 5.964 6.053 5.949 6.053 24,320,088 +0.05(+0.87%)
Jan 07, 2014 5.949 6.023 5.919 6.001 36,251,152 +0.01(+0.25%)
Jan 06, 2014 6.001 6.016 5.956 5.986 18,493,516 -0.01(-0.12%)
Jan 03, 2014 5.993 6.016 5.934 5.993 24,113,410 +0.07(+1.13%)
Jan 02, 2014 5.993 6.001 5.919 5.926 30,174,012 -0.13(-2.10%)
Dec 31, 2013 5.986 6.053 6.053 6.053 18,443,644 +0.09(+1.50%)
Dec 30, 2013 5.964 5.997 5.934 5.964 17,324,064 -0.05(-0.87%)
Dec 27, 2013 5.956 6.031 5.949 6.016 20,817,898 +0.13(+2.15%)
Dec 26, 2013 5.844 5.919 5.837 5.889 14,538,202 +0.04(+0.77%)
Dec 24, 2013 5.807 5.844 5.770 5.844 7,889,690 +0.03(+0.51%)
Dec 23, 2013 5.814 5.867 5.792 5.814 17,152,250 -0.01(-0.26%)
Dec 20, 2013 5.777 5.882 5.770 5.829 36,536,100 +0.06(+1.03%)
Dec 19, 2013 5.665 5.785 5.658 5.770 26,770,824 +0.01(+0.26%)
Dec 18, 2013 5.673 5.755 5.583 5.755 57,740,944 +0.26(+4.76%)
Dec 17, 2013 5.501 5.561 5.456 5.493 44,521,372 -0.07(-1.34%)
Dec 16, 2013 5.605 5.658 5.538 5.568 28,617,066 -0.06(-1.06%)
Dec 13, 2013 5.695 5.710 5.613 5.628 31,344,526 -0.13(-2.20%)
Dec 12, 2013 5.807 5.859 5.697 5.755 26,633,898 -0.01(-0.26%)
Dec 11, 2013 5.934 5.949 5.755 5.770 43,001,032 -0.14(-2.40%)
Dec 10, 2013 5.882 5.933 5.852 5.911 23,931,794 -0.06(-1.00%)
Dec 09, 2013 6.031 6.061 5.941 5.971 42,878,064 +0.09(+1.52%)
Dec 06, 2013 5.844 5.949 5.844 5.882 35,984,036 +0.11(+1.94%)
Dec 05, 2013 5.896 5.911 5.770 5.770 23,347,154 -0.13(-2.15%)
Dec 04, 2013 5.751 5.911 5.740 5.896 26,591,648 +0.07(+1.15%)
Dec 03, 2013 5.777 5.837 5.740 5.829 31,765,198 -0.12(-2.01%)
Dec 02, 2013 5.971 5.993 5.926 5.949 18,370,462 -0.07(-1.12%)
Nov 29, 2013 6.046 6.068 6.001 6.016 13,058,953 +0.04(+0.62%)
Nov 27, 2013 5.993 6.031 5.941 5.979 19,767,618 +0.06(+1.01%)
Nov 26, 2013 6.031 6.046 5.911 5.919 33,846,588 -0.13(-2.10%)
Nov 25, 2013 6.001 6.053 5.971 6.046 37,662,416 +0.01(+0.12%)
Nov 22, 2013 5.979 6.105 5.941 6.038 50,072,280 +0.10(+1.76%)
Nov 21, 2013 5.960 5.960 5.896 5.934 35,381,120 +0.01(+0.13%)
Nov 20, 2013 5.971 5.986 5.792 5.926 36,678,152 +0.10(+1.79%)
Nov 19, 2013 5.956 5.993 5.785 5.822 32,716,114 -0.19(-3.23%)
Nov 18, 2013 6.038 6.068 5.979 6.016 42,425,064 +0.04(+0.75%)
Nov 15, 2013 5.956 5.979 5.889 5.971 36,060,268 +0.08(+1.39%)
Nov 14, 2013 5.949 5.956 5.867 5.889 27,594,460 -0.04(-0.63%)
Nov 13, 2013 5.751 5.926 5.740 5.926 34,808,784 +0.17(+2.98%)
Nov 12, 2013 5.673 5.762 5.673 5.755 27,691,178 -0.02(-0.39%)
Nov 11, 2013 5.762 5.799 5.740 5.777 18,646,844 +0.07(+1.18%)
Nov 08, 2013 5.546 5.762 5.538 5.710 35,402,196 +0.08(+1.46%)
Nov 07, 2013 5.867 5.867 5.613 5.628 55,210,976 -0.27(-4.56%)
Nov 06, 2013 5.889 5.964 5.874 5.896 35,374,536 +0.15(+2.60%)
Nov 05, 2013 5.758 5.807 5.717 5.747 29,407,324 -0.04(-0.65%)
Nov 04, 2013 5.792 5.837 5.747 5.785 30,867,922 +0.10(+1.71%)
Nov 01, 2013 5.687 5.747 5.650 5.687 30,261,782 -0.01(-0.13%)
Oct 31, 2013 5.643 5.740 5.609 5.695 42,422,856 +0.01(+0.13%)
Oct 30, 2013 5.755 5.796 5.643 5.687 67,576,472 +0.13(+2.28%)
Oct 29, 2013 5.434 5.590 5.411 5.561 119,343,864 +0.52(+10.37%)
Oct 28, 2013 5.128 5.143 5.016 5.038 48,245,864 -0.16(-3.16%)
Oct 25, 2013 5.266 5.314 5.187 5.202 34,529,876 -0.13(-2.52%)
Oct 24, 2013 5.337 5.408 5.284 5.337 34,607,376 -0.10(-1.92%)
Oct 23, 2013 5.456 5.501 5.419 5.441 43,611,928 -0.04(-0.82%)
Oct 22, 2013 5.374 5.531 5.344 5.486 87,492,880 +0.15(+2.80%)
Oct 21, 2013 5.355 5.396 5.322 5.337 22,374,364 +0.00(+0.00%)
Oct 18, 2013 5.367 5.374 5.307 5.337 31,389,896 +0.02(+0.42%)
Oct 17, 2013 5.329 5.352 5.262 5.314 43,509,312 +0.07(+1.28%)
Oct 16, 2013 5.221 5.277 5.165 5.247 41,057,444 +0.08(+1.59%)
Oct 15, 2013 5.046 5.195 5.038 5.165 61,109,968 +0.22(+4.53%)
Oct 14, 2013 4.926 4.978 4.911 4.941 29,633,288 -0.02(-0.45%)
Oct 11, 2013 4.934 4.971 4.896 4.963 21,537,266 +0.05(+1.06%)
Oct 10, 2013 4.870 4.941 4.866 4.911 41,964,312 +0.07(+1.39%)
Oct 09, 2013 4.852 4.866 4.643 4.844 84,726,864 -0.08(-1.67%)
Oct 08, 2013 4.993 5.008 4.874 4.926 40,451,820 -0.03(-0.60%)
Oct 07, 2013 4.934 5.001 4.911 4.956 43,890,024 -0.07(-1.34%)
Oct 04, 2013 4.986 5.038 4.963 5.023 29,920,698 +0.01(+0.30%)
Oct 03, 2013 5.008 5.016 4.904 5.008 38,727,052 +0.06(+1.21%)
Oct 02, 2013 4.993 4.993 4.912 4.949 60,138,936 +0.01(+0.15%)
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.