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 )

3.910 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2005 9.497 9.546 9.447 9.509 16,732,441 +0.05(+0.53%)
Jan 28, 2005 9.497 9.528 9.341 9.459 21,836,262 -0.01(-0.13%)
Jan 27, 2005 9.521 9.546 9.341 9.472 54,333,796 +0.55(+6.21%)
Jan 26, 2005 8.800 9.036 8.800 8.918 33,800,404 +0.19(+2.21%)
Jan 25, 2005 8.694 8.750 8.663 8.725 21,457,678 +0.06(+0.72%)
Jan 24, 2005 8.744 8.787 8.663 8.663 26,341,836 -0.14(-1.56%)
Jan 21, 2005 8.719 8.868 8.675 8.800 29,177,526 +0.02(+0.28%)
Jan 20, 2005 8.818 8.899 8.744 8.775 43,516,980 -0.27(-2.96%)
Jan 19, 2005 9.285 9.291 9.042 9.042 32,305,348 -0.32(-3.46%)
Jan 18, 2005 9.260 9.397 9.223 9.366 15,627,379 -0.12(-1.25%)
Jan 14, 2005 9.385 9.490 9.347 9.484 22,296,478 +0.12(+1.33%)
Jan 13, 2005 9.478 9.478 9.347 9.360 15,767,501 -0.19(-2.02%)
Jan 12, 2005 9.484 9.571 9.422 9.553 16,521,938 +0.11(+1.12%)
Jan 11, 2005 9.577 9.596 9.416 9.447 15,680,246 -0.19(-2.00%)
Jan 10, 2005 9.627 9.739 9.584 9.640 28,160,682 +0.15(+1.57%)
Jan 07, 2005 9.739 9.752 9.422 9.490 29,192,790 -0.20(-2.06%)
Jan 06, 2005 9.633 9.758 9.633 9.689 19,627,102 +0.03(+0.32%)
Jan 05, 2005 9.534 9.708 9.528 9.658 21,666,092 +0.00(+0.00%)
Jan 04, 2005 9.802 9.814 9.528 9.658 16,043,244 -0.04(-0.45%)
Jan 03, 2005 9.926 9.932 9.689 9.702 14,831,806 -0.05(-0.51%)
Dec 31, 2004 9.777 9.826 9.727 9.752 7,882,143 -0.06(-0.57%)
Dec 30, 2004 9.783 9.839 9.752 9.808 10,702,727 -0.01(-0.06%)
Dec 29, 2004 9.826 9.889 9.808 9.814 8,670,647 -0.08(-0.82%)
Dec 28, 2004 9.895 9.926 9.814 9.895 10,766,842 +0.08(+0.82%)
Dec 27, 2004 9.901 9.920 9.814 9.814 10,843,009 -0.04(-0.44%)
Dec 23, 2004 9.895 9.926 9.833 9.858 11,324,756 +0.11(+1.15%)
Dec 22, 2004 9.721 9.808 9.714 9.745 15,313,392 +0.06(+0.58%)
Dec 21, 2004 9.646 9.708 9.590 9.689 18,129,798 +0.21(+2.17%)
Dec 20, 2004 9.478 9.584 9.428 9.484 19,977,246 +0.06(+0.59%)
Dec 17, 2004 9.341 9.434 9.254 9.428 24,192,774 -0.01(-0.13%)
Dec 16, 2004 9.602 9.609 9.353 9.441 29,396,546 -0.34(-3.44%)
Dec 15, 2004 9.839 9.876 9.696 9.777 13,012,639 +0.06(+0.64%)
Dec 14, 2004 9.621 9.752 9.571 9.714 13,853,688 -0.01(-0.06%)
Dec 13, 2004 9.671 9.752 9.571 9.721 16,854,084 +0.07(+0.77%)
Dec 10, 2004 9.770 9.820 9.602 9.646 21,847,672 -0.26(-2.64%)
Dec 09, 2004 9.789 9.932 9.665 9.907 20,683,636 -0.12(-1.24%)
Dec 08, 2004 10.03 10.06 9.926 10.03 15,312,749 -0.06(-0.56%)
Dec 07, 2004 10.24 10.29 10.04 10.09 17,030,682 -0.06(-0.61%)
Dec 06, 2004 10.19 10.34 10.10 10.15 17,695,294 -0.04(-0.37%)
Dec 03, 2004 10.33 10.37 10.14 10.19 16,345,340 -0.22(-2.09%)
Dec 02, 2004 10.36 10.43 10.34 10.41 13,864,454 +0.11(+1.03%)
Dec 01, 2004 10.13 10.32 10.12 10.30 13,200,646 +0.24(+2.35%)
Nov 30, 2004 10.26 10.29 10.05 10.06 13,797,608 -0.17(-1.70%)
Nov 29, 2004 10.30 10.34 10.21 10.24 12,658,158 -0.01(-0.06%)
Nov 26, 2004 10.21 10.28 10.19 10.24 4,122,490 +0.02(+0.24%)
Nov 24, 2004 10.14 10.22 10.07 10.22 9,971,750 +0.13(+1.30%)
Nov 23, 2004 10.22 10.25 10.04 10.09 12,246,150 -0.15(-1.46%)
Nov 22, 2004 10.12 10.24 10.09 10.24 12,256,434 +0.04(+0.37%)
Nov 19, 2004 10.41 10.43 10.15 10.20 13,073,058 -0.29(-2.73%)
Nov 18, 2004 10.39 10.52 10.34 10.49 12,772,408 +0.12(+1.14%)
Nov 17, 2004 10.31 10.42 10.27 10.37 15,873,877 +0.20(+1.96%)
Nov 16, 2004 10.21 10.22 10.09 10.17 11,874,636 -0.07(-0.67%)
Nov 15, 2004 10.26 10.31 10.19 10.24 12,022,310 -0.11(-1.08%)
Nov 12, 2004 10.32 10.37 10.25 10.35 18,750,702 -0.05(-0.48%)
Nov 11, 2004 10.24 10.41 10.24 10.40 21,278,670 +0.28(+2.77%)
Nov 10, 2004 10.16 10.18 10.08 10.12 13,225,553 +0.04(+0.43%)
Nov 09, 2004 10.04 10.09 9.976 10.08 17,773,550 +0.09(+0.87%)
Nov 08, 2004 10.02 10.10 9.920 9.988 15,247,831 -0.12(-1.17%)
Nov 05, 2004 10.08 10.14 9.970 10.11 17,702,202 +0.07(+0.74%)
Nov 04, 2004 9.833 10.11 9.716 10.03 37,541,576 +0.21(+2.09%)
Nov 03, 2004 9.895 9.926 9.745 9.826 27,240,252 +0.13(+1.35%)
Nov 02, 2004 9.708 9.802 9.677 9.696 17,498,770 +0.02(+0.26%)
Nov 01, 2004 9.677 9.721 9.621 9.671 14,710,164 +0.07(+0.78%)
Oct 29, 2004 9.627 9.696 9.534 9.596 18,872,986 +0.00(+0.00%)
Oct 28, 2004 9.515 9.702 9.484 9.596 17,117,774 +0.08(+0.85%)
Oct 27, 2004 9.322 9.553 9.304 9.515 18,949,636 +0.28(+3.03%)
Oct 26, 2004 9.210 9.241 9.167 9.235 13,020,674 -0.04(-0.40%)
Oct 25, 2004 9.273 9.273 9.154 9.273 11,797,023 -0.01(-0.13%)
Oct 22, 2004 9.441 9.459 9.273 9.285 12,494,576 -0.11(-1.13%)
Oct 21, 2004 9.329 9.422 9.297 9.391 17,596,952 +0.11(+1.14%)
Oct 20, 2004 9.366 9.366 9.260 9.285 17,793,796 -0.01(-0.07%)
Oct 19, 2004 9.397 9.478 9.279 9.291 26,745,328 +0.06(+0.61%)
Oct 18, 2004 9.173 9.254 9.111 9.235 14,487,126 +0.07(+0.82%)
Oct 15, 2004 9.092 9.285 9.042 9.161 31,432,482 +0.32(+3.66%)
Oct 14, 2004 8.936 8.986 8.806 8.837 35,023,572 +0.14(+1.57%)
Oct 13, 2004 8.706 8.756 8.619 8.700 26,812,818 +0.11(+1.30%)
Oct 12, 2004 8.569 8.613 8.495 8.588 16,350,804 -0.14(-1.57%)
Oct 11, 2004 8.675 8.762 8.638 8.725 11,114,574 -0.04(-0.43%)
Oct 08, 2004 8.818 8.880 8.737 8.762 11,646,457 -0.17(-1.88%)
Oct 07, 2004 8.930 9.005 8.856 8.930 13,349,927 -0.06(-0.62%)
Oct 06, 2004 8.893 8.992 8.862 8.986 13,129,782 +0.05(+0.56%)
Oct 05, 2004 8.930 9.080 8.930 8.936 16,609,675 -0.06(-0.62%)
Oct 04, 2004 8.955 9.049 8.936 8.992 25,548,834 +0.04(+0.42%)
Oct 01, 2004 8.706 8.968 8.644 8.955 26,697,924 +0.42(+4.88%)
Sep 30, 2004 8.607 8.675 8.526 8.538 14,785,848 +0.06(+0.66%)
Sep 29, 2004 8.495 8.557 8.451 8.482 13,266,689 +0.01(+0.07%)
Sep 28, 2004 8.457 8.495 8.364 8.476 12,547,764 +0.02(+0.29%)
Sep 27, 2004 8.476 8.538 8.445 8.451 9,808,008 -0.11(-1.24%)
Sep 24, 2004 8.569 8.625 8.532 8.557 17,571,722 -0.06(-0.65%)
Sep 23, 2004 8.544 8.632 8.476 8.613 17,365,398 -0.03(-0.36%)
Sep 22, 2004 8.650 8.806 8.632 8.644 21,200,414 -0.16(-1.77%)
Sep 21, 2004 8.793 8.806 8.725 8.800 18,827,512 +0.10(+1.14%)
Sep 20, 2004 8.638 8.744 8.625 8.700 15,047,451 +0.06(+0.72%)
Sep 17, 2004 8.719 8.768 8.632 8.638 15,245,420 -0.01(-0.07%)
Sep 16, 2004 8.457 8.688 8.451 8.644 27,377,964 +0.20(+2.36%)
Sep 15, 2004 8.526 8.538 8.439 8.445 13,571,517 -0.17(-2.02%)
Sep 14, 2004 8.551 8.656 8.544 8.619 12,762,767 +0.06(+0.73%)
Sep 13, 2004 8.582 8.675 8.538 8.557 19,950,570 -0.06(-0.65%)
Sep 10, 2004 8.563 8.650 8.513 8.613 25,577,276 +0.04(+0.51%)
Sep 09, 2004 8.501 8.594 8.383 8.569 60,656,928 +0.66(+8.34%)
Sep 08, 2004 7.798 7.997 7.798 7.910 28,635,840 +0.07(+0.95%)
Sep 07, 2004 7.866 7.897 7.760 7.835 24,758,242 +0.11(+1.45%)
Sep 03, 2004 7.735 7.773 7.623 7.723 18,207,090 +0.04(+0.57%)
Sep 02, 2004 7.424 7.698 7.418 7.679 25,542,728 +0.32(+4.40%)
Sep 01, 2004 7.331 7.418 7.318 7.356 12,453,279 -0.03(-0.42%)
Aug 31, 2004 7.287 7.399 7.287 7.387 12,539,409 +0.12(+1.63%)
Aug 30, 2004 7.356 7.374 7.269 7.269 8,702,624 -0.11(-1.52%)
Aug 27, 2004 7.337 7.394 7.300 7.381 14,100,990 -0.03(-0.42%)
Aug 26, 2004 7.356 7.443 7.350 7.412 17,627,642 +0.06(+0.76%)
Aug 25, 2004 7.219 7.412 7.206 7.356 12,939,204 +0.08(+1.11%)
Aug 24, 2004 7.350 7.350 7.238 7.275 14,314,064 -0.04(-0.51%)
Aug 23, 2004 7.343 7.443 7.306 7.312 13,299,309 -0.09(-1.26%)
Aug 20, 2004 7.225 7.430 7.206 7.406 12,096,709 +0.07(+1.02%)
Aug 19, 2004 7.381 7.412 7.287 7.331 14,072,065 -0.07(-0.93%)
Aug 18, 2004 7.163 7.443 7.150 7.399 20,388,450 +0.21(+2.85%)
Aug 17, 2004 7.250 7.300 7.194 7.194 17,145,896 +0.01(+0.09%)
Aug 16, 2004 6.958 7.200 6.945 7.188 16,199,756 +0.24(+3.49%)
Aug 13, 2004 6.958 7.001 6.883 6.945 13,702,962 +0.08(+1.18%)
Aug 12, 2004 6.814 6.889 6.777 6.864 22,510,676 -0.11(-1.52%)
Aug 11, 2004 6.926 7.001 6.895 6.970 14,481,342 -0.16(-2.27%)
Aug 10, 2004 7.051 7.150 7.014 7.132 12,573,314 +0.19(+2.78%)
Aug 09, 2004 6.914 6.989 6.877 6.939 11,384,693 -0.06(-0.80%)
Aug 06, 2004 7.102 7.102 6.958 6.995 22,759,584 -0.05(-0.71%)
Aug 05, 2004 7.182 7.200 7.038 7.045 18,226,532 -0.14(-1.91%)
Aug 04, 2004 7.032 7.262 7.026 7.182 14,906,687 +0.09(+1.23%)
Aug 03, 2004 7.188 7.225 7.070 7.094 10,059,005 -0.10(-1.38%)
Aug 02, 2004 7.045 7.231 7.032 7.194 11,592,144 -0.04(-0.52%)
Jul 30, 2004 7.188 7.231 7.119 7.231 20,479,240 +0.01(+0.17%)
Jul 29, 2004 7.057 7.281 7.051 7.219 17,038,234 +0.10(+1.40%)
Jul 28, 2004 7.175 7.188 7.007 7.119 26,410,612 -0.17(-2.39%)
Jul 27, 2004 7.312 7.331 7.188 7.294 19,620,514 +0.00(+0.00%)
Jul 26, 2004 7.356 7.393 7.219 7.294 16,646,151 +0.02(+0.34%)
Jul 23, 2004 7.337 7.362 7.262 7.269 20,870,680 -0.26(-3.47%)
Jul 22, 2004 7.374 7.530 7.337 7.530 19,812,700 +0.06(+0.75%)
Jul 21, 2004 7.698 7.723 7.455 7.474 21,026,708 -0.17(-2.28%)
Jul 20, 2004 7.518 7.742 7.474 7.648 18,609,134 +0.13(+1.74%)
Jul 19, 2004 7.555 7.605 7.474 7.518 20,284,162 -0.04(-0.49%)
Jul 16, 2004 7.698 7.729 7.542 7.555 31,788,248 -0.19(-2.49%)
Jul 15, 2004 7.530 7.928 7.474 7.748 98,178,256 -1.11(-12.57%)
Jul 14, 2004 8.768 8.868 8.744 8.862 22,547,314 -0.04(-0.49%)
Jul 13, 2004 8.868 8.924 8.812 8.905 11,824,019 -0.08(-0.90%)
Jul 12, 2004 9.005 9.036 8.887 8.986 14,876,638 -0.14(-1.57%)
Jul 09, 2004 8.992 9.148 8.974 9.129 19,487,142 +0.35(+3.97%)
Jul 08, 2004 8.924 8.961 8.775 8.781 11,543,133 -0.09(-0.98%)
Jul 07, 2004 8.756 8.961 8.712 8.868 10,102,552 +0.06(+0.71%)
Jul 06, 2004 8.899 8.899 8.762 8.806 12,130,614 -0.25(-2.75%)
Jul 02, 2004 9.092 9.111 9.030 9.055 7,190,696 -0.06(-0.68%)
Jul 01, 2004 9.204 9.241 9.017 9.117 25,264,252 +0.07(+0.76%)
Jun 30, 2004 9.011 9.073 8.905 9.049 23,333,568 +0.27(+3.05%)
Jun 29, 2004 8.762 8.818 8.744 8.781 13,002,355 -0.02(-0.21%)
Jun 28, 2004 8.912 8.943 8.781 8.800 10,609,045 +0.01(+0.14%)
Jun 25, 2004 8.824 8.874 8.750 8.787 16,107,359 -0.01(-0.07%)
Jun 24, 2004 8.868 8.930 8.762 8.793 14,015,503 -0.07(-0.84%)
Jun 23, 2004 8.800 8.899 8.719 8.868 15,342,156 +0.10(+1.14%)
Jun 22, 2004 8.712 8.775 8.656 8.768 22,027,002 +0.02(+0.21%)
Jun 21, 2004 8.800 8.843 8.719 8.750 11,993,225 -0.02(-0.21%)
Jun 18, 2004 8.675 8.824 8.663 8.768 13,447,465 +0.09(+1.08%)
Jun 17, 2004 8.712 8.719 8.588 8.675 16,379,407 -0.11(-1.27%)
Jun 16, 2004 8.768 8.818 8.712 8.787 22,929,756 -0.15(-1.67%)
Jun 15, 2004 8.768 9.011 8.768 8.936 20,243,830 +0.17(+1.99%)
Jun 14, 2004 8.725 8.793 8.719 8.762 12,666,353 -0.10(-1.12%)
Jun 10, 2004 8.793 8.893 8.768 8.862 11,820,323 +0.12(+1.35%)
Jun 09, 2004 8.880 8.899 8.731 8.744 15,554,587 -0.17(-1.95%)
Jun 08, 2004 8.856 8.968 8.818 8.918 19,510,120 -0.12(-1.31%)
Jun 07, 2004 8.837 9.042 8.818 9.036 23,634,378 +0.34(+3.94%)
Jun 04, 2004 8.644 8.781 8.594 8.694 20,542,712 +0.31(+3.71%)
Jun 03, 2004 8.408 8.451 8.376 8.383 13,097,965 -0.10(-1.17%)
Jun 02, 2004 8.513 8.520 8.439 8.482 13,845,332 -0.06(-0.66%)
Jun 01, 2004 8.464 8.544 8.401 8.538 19,663,258 -0.01(-0.15%)
May 28, 2004 8.464 8.582 8.414 8.551 14,144,215 +0.01(+0.07%)
May 27, 2004 8.495 8.588 8.445 8.544 17,765,032 +0.20(+2.39%)
May 26, 2004 8.296 8.364 8.215 8.345 18,839,082 -0.07(-0.81%)
May 25, 2004 8.115 8.464 8.059 8.414 22,724,072 +0.26(+3.13%)
May 24, 2004 8.140 8.190 8.121 8.159 17,157,786 +0.01(+0.08%)
May 21, 2004 8.134 8.171 8.003 8.152 27,228,844 -0.03(-0.38%)
May 20, 2004 8.345 8.364 8.165 8.183 19,798,880 -0.19(-2.23%)
May 19, 2004 8.544 8.544 8.345 8.370 23,551,302 +0.07(+0.82%)
May 18, 2004 8.271 8.314 8.227 8.302 16,418,936 +0.16(+1.99%)
May 17, 2004 8.103 8.233 8.078 8.140 16,984,564 -0.07(-0.83%)
May 14, 2004 8.196 8.271 8.121 8.208 26,225,820 -0.18(-2.15%)
May 13, 2004 8.221 8.408 8.171 8.389 27,691,308 -0.07(-0.88%)
May 12, 2004 8.464 8.482 8.283 8.464 19,997,332 -0.06(-0.73%)
May 11, 2004 8.482 8.551 8.401 8.526 22,556,956 +0.00(+0.00%)
May 10, 2004 8.582 8.588 8.370 8.526 20,570,832 -0.11(-1.30%)
May 07, 2004 8.750 8.843 8.638 8.638 16,189,793 -0.17(-1.91%)
May 06, 2004 8.824 8.887 8.744 8.806 13,446,019 -0.15(-1.67%)
May 05, 2004 9.005 9.055 8.843 8.955 26,672,376 +0.15(+1.70%)
May 04, 2004 8.744 8.887 8.669 8.806 18,259,152 +0.12(+1.36%)
May 03, 2004 8.806 8.824 8.656 8.688 17,948,540 -0.03(-0.36%)
Apr 30, 2004 8.856 8.856 8.712 8.719 20,320,478 -0.16(-1.82%)
Apr 29, 2004 8.868 8.968 8.800 8.880 29,606,406 -0.21(-2.26%)
Apr 28, 2004 9.129 9.177 9.030 9.086 23,884,894 -0.21(-2.21%)
Apr 27, 2004 9.316 9.409 9.273 9.291 21,076,202 -0.10(-1.06%)
Apr 26, 2004 9.553 9.559 9.341 9.391 15,514,736 -0.07(-0.79%)
Apr 23, 2004 9.453 9.484 9.366 9.465 16,458,305 +0.06(+0.66%)
Apr 22, 2004 9.241 9.441 9.192 9.403 26,258,922 +0.06(+0.67%)
Apr 21, 2004 9.204 9.372 9.179 9.341 21,654,522 +0.02(+0.27%)
Apr 20, 2004 9.559 9.584 9.310 9.316 31,371,740 -0.21(-2.16%)
Apr 19, 2004 9.403 9.521 9.279 9.521 50,400,920 +0.43(+4.72%)
Apr 16, 2004 9.235 9.335 8.744 9.092 150,443,328 -0.90(-8.97%)
Apr 15, 2004 10.11 10.16 9.982 9.988 38,049,836 -0.33(-3.20%)
Apr 14, 2004 10.14 10.32 10.11 10.32 31,757,236 -0.04(-0.36%)
Apr 13, 2004 10.53 10.56 10.30 10.36 33,546,352 -0.25(-2.35%)
Apr 12, 2004 10.73 10.75 10.57 10.60 27,123,110 -0.04(-0.35%)
Apr 08, 2004 10.71 10.73 10.54 10.64 34,805,356 +0.11(+1.06%)
Apr 07, 2004 10.72 10.73 10.50 10.53 81,892,216 -0.18(-1.69%)
Apr 06, 2004 11.08 11.08 10.67 10.71 158,410,320 -2.45(-18.63%)
Apr 05, 2004 13.07 13.22 12.96 13.16 14,166,069 +0.03(+0.24%)
Apr 02, 2004 13.10 13.18 13.01 13.13 13,076,594 +0.25(+1.93%)
Apr 01, 2004 12.94 12.94 12.83 12.88 15,480,349 +0.26(+2.07%)
Mar 31, 2004 12.60 12.72 12.54 12.62 16,998,864 +0.16(+1.25%)
Mar 30, 2004 12.38 12.46 12.33 12.46 12,260,291 +0.01(+0.10%)
Mar 29, 2004 12.51 12.52 12.38 12.45 17,574,294 +0.28(+2.30%)
Mar 26, 2004 12.27 12.36 12.17 12.17 17,703,488 -0.35(-2.83%)
Mar 25, 2004 12.45 12.56 12.36 12.53 20,391,664 +0.37(+3.02%)
Mar 24, 2004 12.13 12.39 12.02 12.16 22,179,978 +0.10(+0.83%)
Mar 23, 2004 12.42 12.46 11.97 12.06 32,679,914 -0.09(-0.77%)
Mar 22, 2004 12.35 12.36 12.09 12.15 17,278,144 -0.30(-2.45%)
Mar 19, 2004 12.68 12.73 12.36 12.46 30,877,942 -0.47(-3.61%)
Mar 18, 2004 12.96 13.03 12.81 12.93 18,313,144 -0.40(-2.99%)
Mar 17, 2004 13.22 13.36 13.16 13.32 16,787,880 +0.34(+2.59%)
Mar 16, 2004 13.01 13.16 12.83 12.99 14,747,765 +0.27(+2.15%)
Mar 15, 2004 13.22 13.24 12.26 12.71 15,789,997 -0.57(-4.31%)
Mar 12, 2004 13.25 13.37 13.09 13.29 16,533,186 +0.14(+1.09%)
Mar 11, 2004 13.33 13.47 13.14 13.14 20,037,182 -0.40(-2.99%)
Mar 10, 2004 13.73 13.76 13.54 13.55 17,315,262 -0.49(-3.46%)
Mar 09, 2004 14.16 14.23 13.91 14.03 15,904,087 -0.31(-2.17%)
Mar 08, 2004 14.57 14.64 14.29 14.34 20,835,648 -0.11(-0.73%)
Mar 05, 2004 14.24 14.59 14.19 14.45 22,239,754 +0.30(+2.11%)
Mar 04, 2004 13.94 14.19 13.91 14.15 12,417,284 +0.29(+2.11%)
Mar 03, 2004 13.78 13.97 13.60 13.86 15,943,134 +0.12(+0.91%)
Mar 02, 2004 13.85 13.97 13.67 13.73 11,712,822 -0.11(-0.76%)
Mar 01, 2004 13.72 13.87 13.65 13.84 10,413,807 +0.29(+2.16%)
Feb 27, 2004 13.82 13.86 13.51 13.55 20,488,398 -0.19(-1.40%)
Feb 26, 2004 13.52 13.78 13.51 13.74 15,624,166 +0.01(+0.09%)
Feb 25, 2004 13.75 13.83 13.58 13.73 14,151,928 -0.07(-0.54%)
Feb 24, 2004 13.75 13.94 13.63 13.80 17,236,042 -0.07(-0.54%)
Feb 23, 2004 14.17 14.19 13.82 13.88 19,281,620 +0.04(+0.32%)
Feb 20, 2004 13.99 14.01 13.72 13.83 15,451,746 -0.16(-1.11%)
Feb 19, 2004 14.17 14.23 13.96 13.99 14,501,267 -0.07(-0.49%)
Feb 18, 2004 14.31 14.31 14.00 14.06 12,262,058 -0.07(-0.53%)
Feb 17, 2004 14.11 14.15 14.00 14.13 9,279,018 +0.32(+2.30%)
Feb 13, 2004 14.01 14.06 13.72 13.82 8,243,213 -0.14(-0.98%)
Feb 12, 2004 14.14 14.21 13.91 13.95 13,902,217 -0.18(-1.28%)
Feb 11, 2004 13.96 14.16 13.83 14.13 19,003,948 +0.40(+2.95%)
Feb 10, 2004 13.63 13.80 13.59 13.73 18,025,350 +0.37(+2.80%)
Feb 09, 2004 13.36 13.49 13.29 13.35 14,670,152 +0.12(+0.89%)
Feb 06, 2004 13.15 13.26 13.09 13.24 17,655,924 +0.50(+3.91%)
Feb 05, 2004 12.89 12.92 12.69 12.74 8,103,252 -0.02(-0.15%)
Feb 04, 2004 12.84 12.90 12.66 12.76 10,431,965 -0.30(-2.33%)
Feb 03, 2004 13.05 13.08 12.97 13.06 7,773,517 +0.16(+1.25%)
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.