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 )

3.915 +0.035 (+0.90%)
Streaming Delayed Price Updated: 3:23 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 (%)
Sep 30, 2005 10.31 10.55 10.31 10.52 32,327,522 +0.28(+2.73%)
Sep 29, 2005 10.11 10.26 10.08 10.24 12,039,664 +0.09(+0.86%)
Sep 28, 2005 10.16 10.17 10.08 10.16 14,415,298 +0.01(+0.06%)
Sep 27, 2005 10.19 10.22 10.11 10.15 20,461,564 -0.18(-1.75%)
Sep 26, 2005 10.18 10.33 10.17 10.33 15,420,411 +0.19(+1.84%)
Sep 23, 2005 10.14 10.16 10.02 10.14 15,052,754 -0.04(-0.37%)
Sep 22, 2005 10.13 10.20 10.11 10.18 13,688,982 +0.01(+0.06%)
Sep 21, 2005 10.23 10.26 10.14 10.17 15,091,801 -0.05(-0.49%)
Sep 20, 2005 10.22 10.36 10.21 10.22 13,955,565 -0.03(-0.30%)
Sep 19, 2005 10.24 10.28 10.21 10.26 9,709,505 -0.08(-0.78%)
Sep 16, 2005 10.34 10.34 10.24 10.34 11,803,129 +0.00(+0.00%)
Sep 15, 2005 10.37 10.41 10.32 10.34 9,988,623 -0.11(-1.01%)
Sep 14, 2005 10.42 10.50 10.41 10.44 22,051,426 -0.02(-0.18%)
Sep 13, 2005 10.41 10.50 10.35 10.46 50,750,740 +0.46(+4.60%)
Sep 12, 2005 9.951 10.01 9.932 10.00 11,319,775 -0.09(-0.86%)
Sep 09, 2005 10.02 10.13 10.02 10.09 14,371,591 +0.17(+1.76%)
Sep 08, 2005 9.970 9.988 9.895 9.914 11,399,959 -0.12(-1.18%)
Sep 07, 2005 9.988 10.04 9.932 10.03 11,864,995 -0.02(-0.19%)
Sep 06, 2005 10.05 10.05 9.945 10.05 10,366,404 +0.16(+1.64%)
Sep 02, 2005 9.864 9.938 9.833 9.889 6,096,722 +0.02(+0.19%)
Sep 01, 2005 9.876 9.907 9.833 9.870 11,188,170 +0.06(+0.57%)
Aug 31, 2005 9.658 9.826 9.627 9.814 10,582,853 +0.12(+1.22%)
Aug 30, 2005 9.683 9.696 9.621 9.696 6,492,018 +0.01(+0.13%)
Aug 29, 2005 9.627 9.696 9.609 9.683 4,597,649 +0.04(+0.39%)
Aug 26, 2005 9.702 9.708 9.602 9.646 8,135,551 -0.07(-0.70%)
Aug 25, 2005 9.683 9.727 9.665 9.714 13,207,716 +0.04(+0.39%)
Aug 24, 2005 9.733 9.789 9.646 9.677 20,654,552 -0.08(-0.83%)
Aug 23, 2005 9.826 9.833 9.689 9.758 9,317,744 -0.04(-0.38%)
Aug 22, 2005 9.814 9.851 9.721 9.795 9,300,389 +0.05(+0.51%)
Aug 19, 2005 9.764 9.802 9.739 9.745 8,732,191 -0.02(-0.19%)
Aug 18, 2005 9.708 9.783 9.683 9.764 10,599,404 -0.06(-0.63%)
Aug 17, 2005 9.783 9.864 9.764 9.826 14,029,483 -0.07(-0.69%)
Aug 16, 2005 10.08 10.08 9.876 9.895 16,800,734 -0.16(-1.61%)
Aug 15, 2005 10.04 10.08 9.957 10.06 11,485,928 -0.02(-0.25%)
Aug 12, 2005 10.16 10.22 10.05 10.08 13,681,429 -0.14(-1.40%)
Aug 11, 2005 10.16 10.23 10.13 10.22 11,917,219 +0.09(+0.86%)
Aug 10, 2005 10.24 10.33 10.13 10.14 22,464,076 -0.01(-0.12%)
Aug 09, 2005 10.20 10.22 10.11 10.15 15,570,013 +0.14(+1.43%)
Aug 08, 2005 10.13 10.16 10.01 10.01 15,225,656 +0.09(+0.88%)
Aug 05, 2005 10.04 10.05 9.895 9.920 8,773,167 -0.07(-0.69%)
Aug 04, 2005 9.988 10.06 9.926 9.988 16,127,445 -0.09(-0.93%)
Aug 03, 2005 10.00 10.11 9.988 10.08 10,622,382 +0.08(+0.81%)
Aug 02, 2005 10.01 10.04 9.970 10.00 14,032,214 +0.09(+0.88%)
Aug 01, 2005 9.895 9.926 9.833 9.914 12,224,618 -0.01(-0.13%)
Jul 29, 2005 9.926 9.970 9.864 9.926 12,571,064 -0.07(-0.68%)
Jul 28, 2005 9.951 10.06 9.926 9.994 20,476,348 +0.12(+1.20%)
Jul 27, 2005 9.845 9.901 9.795 9.876 24,057,634 +0.14(+1.41%)
Jul 26, 2005 9.652 9.758 9.577 9.739 28,012,366 +0.29(+3.10%)
Jul 25, 2005 9.590 9.596 9.441 9.447 34,359,440 -0.24(-2.44%)
Jul 22, 2005 9.839 9.870 9.677 9.683 28,779,818 -0.14(-1.39%)
Jul 21, 2005 9.994 10.00 9.795 9.820 129,761,952 -1.29(-11.65%)
Jul 20, 2005 10.95 11.16 10.92 11.11 22,865,158 -0.11(-0.94%)
Jul 19, 2005 11.09 11.25 11.06 11.22 13,896,110 +0.14(+1.24%)
Jul 18, 2005 11.08 11.16 11.03 11.08 10,931,067 -0.09(-0.83%)
Jul 15, 2005 11.05 11.22 11.00 11.18 13,363,746 +0.01(+0.11%)
Jul 14, 2005 11.18 11.25 11.13 11.16 22,515,498 +0.11(+0.96%)
Jul 13, 2005 10.98 11.09 10.97 11.06 10,984,255 +0.08(+0.74%)
Jul 12, 2005 10.95 11.05 10.83 10.98 12,447,012 +0.09(+0.80%)
Jul 11, 2005 10.80 10.92 10.80 10.89 14,274,213 +0.22(+2.10%)
Jul 08, 2005 10.47 10.68 10.45 10.67 11,459,414 +0.24(+2.27%)
Jul 07, 2005 10.26 10.44 10.26 10.43 15,139,687 -0.05(-0.48%)
Jul 06, 2005 10.54 10.55 10.45 10.48 14,489,698 +0.02(+0.24%)
Jul 05, 2005 10.30 10.47 10.26 10.45 15,447,568 +0.11(+1.02%)
Jul 01, 2005 10.37 10.44 10.31 10.35 9,428,620 -0.01(-0.06%)
Jun 30, 2005 10.52 10.54 10.36 10.36 16,757,348 -0.22(-2.06%)
Jun 29, 2005 10.63 10.69 10.54 10.57 9,530,979 +0.01(+0.06%)
Jun 28, 2005 10.44 10.59 10.43 10.57 12,043,360 +0.02(+0.24%)
Jun 27, 2005 10.53 10.64 10.49 10.54 14,728,000 -0.03(-0.29%)
Jun 24, 2005 10.59 10.64 10.54 10.57 11,871,904 -0.11(-0.99%)
Jun 23, 2005 10.82 10.86 10.67 10.68 23,897,106 -0.18(-1.66%)
Jun 22, 2005 10.91 10.98 10.84 10.86 17,960,914 +0.11(+0.98%)
Jun 21, 2005 10.69 10.78 10.66 10.75 9,384,912 +0.04(+0.41%)
Jun 20, 2005 10.60 10.75 10.57 10.71 13,419,505 -0.06(-0.58%)
Jun 17, 2005 10.70 10.79 10.66 10.77 12,693,510 +0.12(+1.17%)
Jun 16, 2005 10.64 10.67 10.60 10.65 12,689,493 -0.01(-0.12%)
Jun 15, 2005 10.60 10.67 10.50 10.66 14,339,613 +0.09(+0.88%)
Jun 14, 2005 10.51 10.64 10.49 10.57 17,915,598 +0.06(+0.59%)
Jun 13, 2005 10.49 10.54 10.44 10.50 7,510,790 +0.02(+0.18%)
Jun 10, 2005 10.61 10.62 10.45 10.49 14,828,270 -0.06(-0.59%)
Jun 09, 2005 10.52 10.56 10.47 10.55 18,272,008 -0.06(-0.59%)
Jun 08, 2005 10.71 10.72 10.60 10.61 10,767,164 -0.02(-0.18%)
Jun 07, 2005 10.65 10.76 10.62 10.63 13,666,967 +0.02(+0.23%)
Jun 06, 2005 10.68 10.69 10.49 10.60 10,970,918 -0.02(-0.23%)
Jun 03, 2005 10.73 10.80 10.59 10.63 14,032,857 -0.16(-1.44%)
Jun 02, 2005 10.67 10.82 10.67 10.78 13,659,575 +0.16(+1.52%)
Jun 01, 2005 10.52 10.69 10.50 10.62 11,425,027 +0.13(+1.25%)
May 31, 2005 10.57 10.61 10.45 10.49 16,482,891 -0.21(-1.98%)
May 27, 2005 10.67 10.76 10.65 10.70 9,450,313 +0.02(+0.23%)
May 26, 2005 10.55 10.70 10.52 10.68 14,416,102 +0.02(+0.23%)
May 25, 2005 10.83 10.83 10.60 10.65 16,382,781 -0.27(-2.45%)
May 24, 2005 10.81 10.94 10.79 10.92 11,587,484 +0.04(+0.40%)
May 23, 2005 10.85 10.93 10.82 10.88 10,399,506 +0.00(+0.00%)
May 20, 2005 10.84 10.88 10.75 10.88 10,875,629 -0.05(-0.46%)
May 19, 2005 10.86 10.93 10.83 10.93 18,328,250 -0.02(-0.23%)
May 18, 2005 10.77 11.02 10.75 10.95 19,022,106 +0.21(+1.91%)
May 17, 2005 10.66 10.76 10.60 10.75 10,198,644 +0.02(+0.23%)
May 16, 2005 10.60 10.73 10.60 10.72 12,653,177 +0.12(+1.17%)
May 13, 2005 10.56 10.64 10.54 10.60 17,927,328 +0.13(+1.25%)
May 12, 2005 10.51 10.57 10.44 10.47 7,399,753 -0.06(-0.59%)
May 11, 2005 10.52 10.53 10.39 10.53 7,310,088 +0.01(+0.06%)
May 10, 2005 10.55 10.59 10.48 10.52 12,028,576 -0.16(-1.46%)
May 09, 2005 10.60 10.72 10.58 10.68 22,767,298 +0.16(+1.48%)
May 06, 2005 10.54 10.57 10.50 10.52 13,784,752 +0.05(+0.48%)
May 05, 2005 10.42 10.50 10.40 10.47 21,663,200 +0.10(+0.96%)
May 04, 2005 10.20 10.41 10.19 10.37 20,647,802 +0.37(+3.73%)
May 03, 2005 10.03 10.07 9.951 10.00 10,244,280 -0.02(-0.19%)
May 02, 2005 9.970 10.02 9.945 10.02 10,724,259 +0.07(+0.75%)
Apr 29, 2005 9.932 9.963 9.789 9.945 14,604,751 +0.04(+0.38%)
Apr 28, 2005 9.858 10.04 9.858 9.907 15,773,768 -0.15(-1.49%)
Apr 27, 2005 9.895 10.07 9.845 10.06 21,369,298 +0.09(+0.87%)
Apr 26, 2005 10.04 10.13 9.957 9.970 14,610,215 -0.24(-2.32%)
Apr 25, 2005 10.16 10.21 10.10 10.21 9,713,040 +0.06(+0.55%)
Apr 22, 2005 10.24 10.27 10.10 10.15 17,035,020 -0.02(-0.24%)
Apr 21, 2005 9.982 10.24 9.982 10.17 48,146,604 +0.63(+6.58%)
Apr 20, 2005 9.556 9.646 9.449 9.546 15,655,339 +0.05(+0.52%)
Apr 19, 2005 9.378 9.534 9.360 9.497 20,339,278 +0.36(+3.95%)
Apr 18, 2005 9.061 9.217 9.036 9.136 16,373,300 -0.04(-0.41%)
Apr 15, 2005 9.198 9.285 9.148 9.173 23,557,570 -0.13(-1.40%)
Apr 14, 2005 9.422 9.428 9.291 9.304 15,240,278 -0.12(-1.26%)
Apr 13, 2005 9.478 9.553 9.385 9.422 13,242,104 -0.12(-1.24%)
Apr 12, 2005 9.459 9.559 9.385 9.540 11,079,223 -0.02(-0.26%)
Apr 11, 2005 9.609 9.615 9.553 9.565 8,336,413 +0.01(+0.13%)
Apr 08, 2005 9.565 9.577 9.497 9.553 13,463,373 -0.17(-1.73%)
Apr 07, 2005 9.577 9.802 9.577 9.721 14,992,174 +0.14(+1.43%)
Apr 06, 2005 9.509 9.596 9.478 9.584 12,525,268 +0.11(+1.18%)
Apr 05, 2005 9.441 9.540 9.441 9.472 13,415,649 -0.04(-0.39%)
Apr 04, 2005 9.465 9.534 9.378 9.509 14,725,268 -0.09(-0.91%)
Apr 01, 2005 9.739 9.770 9.553 9.596 14,682,204 -0.01(-0.06%)
Mar 31, 2005 9.783 9.789 9.584 9.602 10,993,896 -0.09(-0.96%)
Mar 30, 2005 9.546 9.721 9.534 9.696 13,700,069 +0.21(+2.23%)
Mar 29, 2005 9.472 9.615 9.465 9.484 7,934,528 -0.04(-0.46%)
Mar 28, 2005 9.459 9.565 9.459 9.528 8,298,008 -0.01(-0.13%)
Mar 24, 2005 9.503 9.683 9.478 9.540 15,723,311 -0.11(-1.10%)
Mar 23, 2005 9.615 9.671 9.571 9.646 15,020,937 -0.12(-1.21%)
Mar 22, 2005 9.895 9.938 9.728 9.764 11,540,562 -0.17(-1.69%)
Mar 21, 2005 9.976 9.982 9.870 9.932 10,529,022 -0.09(-0.87%)
Mar 18, 2005 10.10 10.11 9.970 10.02 9,331,563 -0.11(-1.04%)
Mar 17, 2005 10.09 10.17 10.06 10.13 9,305,371 +0.07(+0.68%)
Mar 16, 2005 10.14 10.21 10.03 10.06 10,681,837 -0.11(-1.04%)
Mar 15, 2005 10.22 10.23 10.15 10.16 10,660,466 +0.01(+0.06%)
Mar 14, 2005 10.16 10.19 10.10 10.16 5,967,849 +0.04(+0.43%)
Mar 11, 2005 10.17 10.22 10.11 10.11 13,160,152 -0.10(-0.97%)
Mar 10, 2005 10.18 10.25 10.11 10.21 10,973,810 +0.12(+1.23%)
Mar 09, 2005 10.14 10.21 10.06 10.09 12,618,628 -0.05(-0.49%)
Mar 08, 2005 10.09 10.27 10.08 10.14 18,594,190 +0.09(+0.93%)
Mar 07, 2005 9.970 10.10 9.963 10.04 10,987,951 -0.01(-0.12%)
Mar 04, 2005 10.01 10.10 9.982 10.06 11,225,611 +0.12(+1.25%)
Mar 03, 2005 9.963 9.994 9.870 9.932 9,583,364 -0.07(-0.75%)
Mar 02, 2005 9.982 10.03 9.932 10.01 9,953,753 -0.10(-0.98%)
Mar 01, 2005 10.11 10.16 9.994 10.11 16,879,634 +0.06(+0.62%)
Feb 28, 2005 10.16 10.16 10.03 10.04 10,811,996 -0.15(-1.47%)
Feb 25, 2005 10.08 10.22 10.08 10.19 19,614,730 +0.08(+0.80%)
Feb 24, 2005 9.938 10.11 9.851 10.11 20,285,448 +0.17(+1.69%)
Feb 23, 2005 9.970 9.994 9.870 9.945 15,246,224 -0.07(-0.75%)
Feb 22, 2005 9.920 10.14 9.901 10.02 23,080,000 +0.21(+2.16%)
Feb 18, 2005 9.795 9.858 9.758 9.808 9,816,203 +0.02(+0.19%)
Feb 17, 2005 9.864 9.889 9.764 9.789 13,261,708 -0.07(-0.69%)
Feb 16, 2005 9.895 9.895 9.808 9.858 11,174,351 -0.11(-1.12%)
Feb 15, 2005 9.970 10.00 9.889 9.970 13,783,788 -0.02(-0.25%)
Feb 14, 2005 9.976 10.01 9.889 9.994 17,159,394 +0.06(+0.56%)
Feb 11, 2005 9.826 9.957 9.802 9.938 15,348,262 +0.10(+1.01%)
Feb 10, 2005 9.777 9.870 9.777 9.839 15,698,404 +0.09(+0.89%)
Feb 09, 2005 9.739 9.858 9.714 9.752 21,190,772 -0.02(-0.25%)
Feb 08, 2005 9.683 9.820 9.652 9.777 16,708,338 +0.09(+0.96%)
Feb 07, 2005 9.708 9.714 9.646 9.683 17,819,346 -0.11(-1.14%)
Feb 04, 2005 9.609 9.814 9.602 9.795 17,075,032 +0.10(+1.03%)
Feb 03, 2005 9.671 9.721 9.609 9.696 13,758,399 -0.07(-0.70%)
Feb 02, 2005 9.714 9.764 9.665 9.764 19,273,264 +0.14(+1.42%)
Feb 01, 2005 9.546 9.677 9.540 9.627 14,065,798 +0.12(+1.24%)
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%)
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.