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 (%)
Apr 30, 2018 5.285 5.330 5.277 5.312 22,467,826 +0.04(+0.84%)
Apr 27, 2018 5.241 5.312 5.241 5.268 21,480,598 +0.08(+1.53%)
Apr 26, 2018 5.179 5.285 5.153 5.188 50,190,788 -0.04(-0.84%)
Apr 25, 2018 5.312 5.321 5.215 5.232 29,941,854 -0.01(-0.17%)
Apr 24, 2018 5.232 5.268 5.188 5.241 15,041,409 +0.04(+0.68%)
Apr 23, 2018 5.241 5.250 5.179 5.206 12,921,790 -0.06(-1.17%)
Apr 20, 2018 5.347 5.400 5.241 5.268 27,593,248 +0.11(+2.23%)
Apr 19, 2018 5.162 5.188 5.148 5.153 12,177,821 -0.02(-0.34%)
Apr 18, 2018 5.188 5.206 5.153 5.171 8,270,389 -0.01(-0.17%)
Apr 17, 2018 5.100 5.197 5.064 5.179 28,123,364 +0.22(+4.46%)
Apr 16, 2018 4.932 5.003 4.897 4.958 13,838,198 +0.08(+1.63%)
Apr 13, 2018 4.888 4.914 4.852 4.879 9,809,287 -0.04(-0.72%)
Apr 12, 2018 4.932 4.950 4.905 4.914 12,543,059 -0.01(-0.18%)
Apr 11, 2018 4.888 4.985 4.888 4.923 15,844,855 +0.04(+0.91%)
Apr 10, 2018 4.888 4.905 4.844 4.879 21,052,390 +0.10(+2.03%)
Apr 09, 2018 4.817 4.852 4.782 4.782 10,111,527 +0.02(+0.37%)
Apr 06, 2018 4.817 4.861 4.737 4.764 15,398,587 -0.02(-0.37%)
Apr 05, 2018 4.844 4.861 4.782 4.782 13,096,744 -0.02(-0.37%)
Apr 04, 2018 4.711 4.808 4.702 4.799 12,866,817 +0.01(+0.18%)
Apr 03, 2018 4.782 4.808 4.755 4.790 13,377,932 +0.03(+0.56%)
Apr 02, 2018 4.817 4.835 4.720 4.764 10,215,006 -0.07(-1.46%)
Mar 29, 2018 4.835 4.835 4.835 0 +0.04(+0.74%)
Mar 28, 2018 4.799 4.844 4.768 4.799 21,577,378 -0.01(-0.18%)
Mar 27, 2018 4.888 4.905 4.782 4.808 18,738,122 -0.09(-1.81%)
Mar 26, 2018 4.897 4.905 4.808 4.897 16,337,848 +0.07(+1.47%)
Mar 23, 2018 4.932 4.945 4.808 4.826 19,367,114 -0.04(-0.73%)
Mar 22, 2018 4.905 4.941 4.861 4.861 16,098,372 -0.19(-3.68%)
Mar 21, 2018 5.038 5.060 5.003 5.047 24,126,430 -0.04(-0.70%)
Mar 20, 2018 5.064 5.117 5.047 5.082 11,998,749 +0.03(+0.52%)
Mar 19, 2018 5.073 5.091 5.029 5.056 14,978,885 -0.01(-0.17%)
Mar 16, 2018 5.091 5.117 5.047 5.064 11,871,077 -0.03(-0.52%)
Mar 15, 2018 5.126 5.144 5.074 5.091 15,643,790 -0.05(-1.03%)
Mar 14, 2018 5.188 5.197 5.109 5.144 19,509,610 -0.04(-0.68%)
Mar 13, 2018 5.241 5.250 5.162 5.179 13,103,577 -0.06(-1.18%)
Mar 12, 2018 5.215 5.250 5.215 5.241 8,885,295 +0.04(+0.68%)
Mar 09, 2018 5.197 5.250 5.184 5.206 8,646,815 +0.02(+0.34%)
Mar 08, 2018 5.232 5.263 5.153 5.188 12,277,252 -0.01(-0.17%)
Mar 07, 2018 5.228 5.144 5.197 15,678,639 +0.05(+1.03%)
Mar 06, 2018 5.179 5.197 5.131 5.144 12,373,765 -0.03(-0.51%)
Mar 05, 2018 5.109 5.201 5.100 5.171 10,623,012 +0.07(+1.39%)
Mar 02, 2018 5.073 5.117 5.020 5.100 12,727,211 +0.01(+0.17%)
Mar 01, 2018 5.100 5.171 5.047 5.091 18,375,126 -0.04(-0.69%)
Feb 28, 2018 5.197 5.210 5.117 5.126 12,540,338 -0.06(-1.19%)
Feb 27, 2018 5.224 5.259 5.179 5.188 19,463,534 -0.05(-1.01%)
Feb 26, 2018 5.215 5.250 5.188 5.241 13,192,139 +0.11(+2.24%)
Feb 23, 2018 5.047 5.153 5.038 5.126 18,504,930 +0.08(+1.58%)
Feb 22, 2018 5.047 5.091 5.025 5.047 15,219,717 +0.02(+0.35%)
Feb 21, 2018 5.082 5.135 5.029 5.029 20,072,746 -0.04(-0.70%)
Feb 20, 2018 5.073 5.109 5.042 5.064 16,852,152 -0.03(-0.52%)
Feb 16, 2018 5.091 5.091 5.091 0 +0.03(+0.52%)
Feb 15, 2018 5.073 5.091 5.011 5.064 21,438,030 +0.07(+1.42%)
Feb 14, 2018 4.844 5.016 4.835 4.994 26,162,904 +0.12(+2.54%)
Feb 13, 2018 4.844 4.870 14,762,210 +0.00(+0.00%)
Feb 12, 2018 4.852 4.897 4.826 4.870 20,811,164 +0.10(+2.04%)
Feb 09, 2018 4.808 4.844 4.623 4.773 31,172,020 +0.04(+0.75%)
Feb 08, 2018 4.861 4.870 4.729 4.737 29,848,740 -0.13(-2.72%)
Feb 07, 2018 4.905 4.932 4.852 4.870 28,392,840 +0.00(+0.00%)
Feb 06, 2018 4.764 4.905 4.755 4.870 61,297,844 +0.14(+2.89%)
Feb 05, 2018 4.870 4.919 4.676 4.733 43,123,272 -0.04(-0.83%)
Feb 02, 2018 4.870 4.887 4.755 4.773 37,525,720 +0.00(+0.00%)
Feb 01, 2018 4.729 4.799 4.684 4.773 77,401,720 +0.52(+12.27%)
Jan 31, 2018 4.278 4.287 4.198 4.251 29,708,472 -0.13(-3.02%)
Jan 30, 2018 4.366 4.384 4.349 4.384 13,073,904 +0.00(+0.00%)
Jan 29, 2018 4.331 4.393 4.322 4.384 39,998,708 +0.13(+3.12%)
Jan 26, 2018 4.260 4.278 4.216 4.251 24,158,816 +0.01(+0.21%)
Jan 25, 2018 4.322 4.322 4.207 4.242 26,604,130 -0.10(-2.24%)
Jan 24, 2018 4.331 4.357 4.313 4.340 14,666,480 -0.01(-0.20%)
Jan 23, 2018 4.331 4.357 4.331 4.349 7,754,312 +0.02(+0.41%)
Jan 22, 2018 4.322 4.349 4.287 4.331 18,181,000 +0.05(+1.24%)
Jan 19, 2018 4.331 4.340 4.269 4.278 14,215,785 +0.00(+0.00%)
Jan 18, 2018 4.304 4.340 4.260 4.278 18,531,410 -0.10(-2.22%)
Jan 17, 2018 4.393 4.419 4.366 4.375 12,218,464 -0.01(-0.20%)
Jan 16, 2018 4.393 4.402 4.353 4.384 14,029,384 +0.08(+1.85%)
Jan 12, 2018 4.304 4.304 4.304 0 +0.04(+1.04%)
Jan 11, 2018 4.260 4.269 4.242 4.260 11,171,997 -0.03(-0.62%)
Jan 10, 2018 4.296 4.287 18,437,932 -0.04(-1.02%)
Jan 09, 2018 4.322 4.340 4.304 4.331 9,128,197 +0.02(+0.41%)
Jan 08, 2018 4.304 4.322 4.296 4.313 11,695,829 -0.04(-0.81%)
Jan 05, 2018 4.304 4.349 4.278 4.349 16,305,874 +0.03(+0.61%)
Jan 04, 2018 4.313 4.340 4.296 4.322 11,189,526 +0.05(+1.24%)
Jan 03, 2018 4.234 4.269 4.225 4.269 10,190,818 +0.06(+1.47%)
Jan 02, 2018 4.172 4.225 4.141 4.207 12,709,396 +0.09(+2.15%)
Dec 29, 2017 4.119 4.119 4.119 0 -0.04(-1.06%)
Dec 28, 2017 4.154 4.181 4.145 4.163 10,791,555 -0.02(-0.42%)
Dec 27, 2017 4.172 4.207 4.154 4.181 12,453,083 -0.04(-1.05%)
Dec 26, 2017 4.216 4.242 4.189 4.225 8,650,176 +0.00(+0.00%)
Dec 22, 2017 4.260 4.269 4.198 4.225 8,476,908 -0.01(-0.21%)
Dec 21, 2017 4.154 4.269 4.145 4.234 26,183,306 +0.15(+3.68%)
Dec 20, 2017 4.101 4.101 4.066 4.083 13,226,873 -0.04(-1.07%)
Dec 19, 2017 4.172 4.181 4.128 4.128 7,118,724 -0.02(-0.43%)
Dec 18, 2017 4.136 4.163 4.128 4.145 9,400,834 +0.07(+1.74%)
Dec 15, 2017 4.101 4.109 4.044 4.075 21,507,684 +0.00(+0.00%)
Dec 14, 2017 4.110 4.128 4.075 4.075 8,945,631 -0.06(-1.50%)
Dec 13, 2017 4.092 4.172 4.084 4.136 21,376,510 +0.11(+2.86%)
Dec 12, 2017 4.030 4.039 3.986 4.022 19,517,236 -0.03(-0.66%)
Dec 11, 2017 4.066 4.083 4.039 4.048 22,273,432 -0.05(-1.29%)
Dec 08, 2017 4.092 4.110 4.075 4.101 10,770,890 +0.01(+0.22%)
Dec 07, 2017 4.145 4.172 4.083 4.092 18,000,370 -0.08(-1.91%)
Dec 06, 2017 4.207 4.136 4.172 12,334,253 +0.02(+0.43%)
Dec 05, 2017 4.212 4.225 4.154 4.154 16,692,058 -0.04(-0.84%)
Dec 04, 2017 4.234 4.234 4.225 4.189 20,799,094 -0.19(-4.24%)
Dec 01, 2017 4.375 4.393 4.344 4.375 13,305,491 -0.05(-1.20%)
Nov 30, 2017 4.402 4.463 4.393 4.428 18,800,416 -0.01(-0.20%)
Nov 29, 2017 4.446 4.455 4.384 4.437 24,040,230 -0.03(-0.59%)
Nov 28, 2017 4.428 4.481 4.419 4.463 14,518,561 +0.04(+0.80%)
Nov 27, 2017 4.428 4.463 4.419 4.428 10,472,113 -0.06(-1.38%)
Nov 24, 2017 4.508 4.514 4.473 4.490 4,463,087 +0.03(+0.59%)
Nov 22, 2017 4.455 4.472 4.441 4.463 8,368,443 +0.00(+0.00%)
Nov 21, 2017 4.428 4.481 4.424 4.463 17,396,138 +0.04(+0.80%)
Nov 20, 2017 4.428 4.463 4.410 4.428 19,944,962 +0.06(+1.42%)
Nov 17, 2017 4.375 4.393 4.340 4.366 9,184,455 +0.02(+0.41%)
Nov 16, 2017 4.331 4.375 4.313 4.349 16,688,409 +0.07(+1.65%)
Nov 15, 2017 4.287 4.322 4.260 4.278 17,289,228 +0.01(+0.21%)
Nov 14, 2017 4.269 4.278 4.234 4.269 9,756,313 -0.03(-0.62%)
Nov 13, 2017 4.287 4.322 4.278 4.296 11,928,766 -0.04(-1.02%)
Nov 10, 2017 4.340 4.375 4.313 4.340 22,413,396 -0.04(-1.01%)
Nov 09, 2017 4.357 4.393 4.349 4.384 20,945,308 -0.08(-1.78%)
Nov 08, 2017 4.428 4.463 4.419 4.463 18,345,800 +0.00(+0.00%)
Nov 07, 2017 4.375 4.490 4.371 4.463 31,594,958 -0.04(-0.79%)
Nov 06, 2017 4.446 4.543 4.446 4.499 24,274,310 +0.11(+2.41%)
Nov 03, 2017 4.402 4.402 4.340 4.393 11,368,682 -0.05(-1.19%)
Nov 02, 2017 4.410 4.446 4.393 4.446 14,611,321 +0.08(+1.82%)
Nov 01, 2017 4.349 4.419 4.340 4.366 17,651,368 +0.04(+1.02%)
Oct 31, 2017 4.322 4.331 4.287 4.322 17,206,390 +0.06(+1.45%)
Oct 30, 2017 4.269 4.304 4.242 4.260 23,095,578 -0.08(-1.83%)
Oct 27, 2017 4.410 4.419 4.260 4.340 49,567,680 +0.13(+3.15%)
Oct 26, 2017 4.349 4.419 4.198 4.207 85,259,456 -1.14(-21.32%)
Oct 25, 2017 5.303 5.347 5.259 5.347 16,382,419 +0.05(+1.00%)
Oct 24, 2017 5.312 5.321 5.277 5.294 6,561,116 -0.04(-0.66%)
Oct 23, 2017 5.356 5.369 5.321 5.330 9,040,897 -0.04(-0.82%)
Oct 20, 2017 5.321 5.400 5.303 5.374 20,774,312 +0.23(+4.47%)
Oct 19, 2017 5.126 5.188 5.117 5.144 7,341,598 -0.04(-0.68%)
Oct 18, 2017 5.197 5.206 5.162 5.179 5,211,058 +0.03(+0.51%)
Oct 17, 2017 5.171 5.179 5.145 5.153 7,208,127 -0.04(-0.68%)
Oct 16, 2017 5.224 5.241 5.171 5.188 8,125,673 -0.05(-1.01%)
Oct 13, 2017 5.232 5.250 5.215 5.241 12,051,507 +0.09(+1.72%)
Oct 12, 2017 5.144 5.179 5.117 5.153 9,931,795 -0.04(-0.85%)
Oct 11, 2017 5.206 5.206 5.171 5.197 8,714,522 -0.04(-0.68%)
Oct 10, 2017 5.268 5.277 5.188 5.232 15,105,432 +0.00(+0.00%)
Oct 09, 2017 5.241 5.259 5.224 5.232 6,275,246 +0.01(+0.17%)
Oct 06, 2017 5.206 5.232 5.188 5.224 8,091,106 -0.02(-0.34%)
Oct 05, 2017 5.224 5.259 5.215 5.241 7,252,571 +0.01(+0.17%)
Oct 04, 2017 5.241 5.250 5.215 5.232 8,338,276 -0.04(-0.84%)
Oct 03, 2017 5.303 5.303 5.268 5.277 7,642,069 -0.01(-0.17%)
Oct 02, 2017 5.259 5.312 5.245 5.285 12,420,096 +0.00(+0.00%)
Sep 29, 2017 5.224 5.303 5.207 5.285 10,855,548 +0.07(+1.36%)
Sep 28, 2017 5.224 5.232 5.188 5.215 9,043,386 +0.02(+0.34%)
Sep 27, 2017 5.153 5.197 14,261,278 -0.04(-0.68%)
Sep 26, 2017 5.232 5.277 5.215 5.232 13,814,488 -0.01(-0.17%)
Sep 25, 2017 5.294 5.312 5.241 5.241 11,769,345 -0.06(-1.17%)
Sep 22, 2017 5.285 5.347 5.277 5.303 16,013,815 -0.04(-0.83%)
Sep 21, 2017 5.391 5.409 5.338 5.347 18,655,564 -0.11(-2.10%)
Sep 20, 2017 5.515 5.515 5.391 5.462 15,408,071 -0.04(-0.64%)
Sep 19, 2017 5.524 5.533 5.480 5.498 14,836,227 +0.01(+0.16%)
Sep 18, 2017 5.498 5.533 5.462 5.489 16,616,722 +0.04(+0.81%)
Sep 15, 2017 5.471 5.498 5.436 5.445 21,318,786 +0.13(+2.50%)
Sep 14, 2017 5.294 5.312 5.277 5.312 8,964,539 -0.01(-0.17%)
Sep 13, 2017 5.330 5.338 5.303 5.321 8,357,455 -0.06(-1.15%)
Sep 12, 2017 5.400 5.408 5.356 5.383 16,797,406 +0.01(+0.16%)
Sep 11, 2017 5.391 5.418 5.347 5.374 13,151,307 +0.08(+1.50%)
Sep 08, 2017 5.356 5.365 5.285 5.294 19,725,314 -0.18(-3.23%)
Sep 07, 2017 5.524 5.533 5.453 5.471 14,097,822 +0.03(+0.49%)
Sep 06, 2017 5.436 5.453 5.400 5.445 11,289,410 +0.05(+0.98%)
Sep 05, 2017 5.462 5.471 5.365 5.391 17,697,484 -0.11(-1.93%)
Sep 01, 2017 5.533 5.555 5.484 5.498 6,839,857 +0.04(+0.65%)
Aug 31, 2017 5.453 5.480 5.427 5.462 8,831,451 +0.00(+0.00%)
Aug 30, 2017 5.471 5.471 5.427 5.462 8,794,685 -0.02(-0.32%)
Aug 29, 2017 5.427 5.489 5.410 5.480 8,395,213 -0.01(-0.16%)
Aug 28, 2017 5.489 5.515 5.475 5.489 7,748,012 +0.00(+0.00%)
Aug 25, 2017 5.489 5.524 5.471 5.489 10,843,462 +0.04(+0.81%)
Aug 24, 2017 5.471 5.498 5.436 5.445 15,661,205 -0.08(-1.44%)
Aug 23, 2017 5.498 5.524 5.471 5.524 10,345,972 +0.02(+0.32%)
Aug 22, 2017 5.480 5.515 5.471 5.506 5,820,009 +0.07(+1.30%)
Aug 21, 2017 5.453 5.471 5.414 5.436 8,044,509 -0.04(-0.65%)
Aug 18, 2017 5.453 5.489 5.418 5.471 11,432,155 -0.05(-0.96%)
Aug 17, 2017 5.586 5.604 5.506 5.524 12,013,442 -0.10(-1.73%)
Aug 16, 2017 5.612 5.635 5.595 5.621 6,218,022 +0.03(+0.47%)
Aug 15, 2017 5.612 5.612 5.568 5.595 5,789,537 +0.00(+0.00%)
Aug 14, 2017 5.577 5.604 5.568 5.595 7,286,260 +0.06(+1.12%)
Aug 11, 2017 5.515 5.551 5.480 5.533 10,858,954 +0.01(+0.16%)
Aug 10, 2017 5.604 5.630 5.524 5.524 12,966,336 -0.10(-1.73%)
Aug 09, 2017 5.612 5.639 5.595 5.621 8,357,250 -0.07(-1.24%)
Aug 08, 2017 5.745 5.762 5.674 5.692 10,350,261 -0.05(-0.92%)
Aug 07, 2017 5.754 5.772 5.723 5.745 9,504,141 -0.02(-0.31%)
Aug 04, 2017 5.816 5.825 5.763 5.763 8,297,305 -0.02(-0.31%)
Aug 03, 2017 5.789 5.807 5.772 5.780 8,360,684 +0.02(+0.31%)
Aug 02, 2017 5.816 5.825 5.754 5.763 11,289,341 -0.02(-0.31%)
Aug 01, 2017 5.745 5.789 5.710 5.780 21,589,974 +0.13(+2.35%)
Jul 31, 2017 5.639 5.665 5.586 5.648 24,470,650 -0.01(-0.16%)
Jul 28, 2017 5.577 5.665 5.551 5.657 19,556,274 +0.03(+0.47%)
Jul 27, 2017 5.692 5.719 5.546 5.630 30,955,228 +0.18(+3.24%)
Jul 26, 2017 5.462 5.484 5.436 5.453 13,958,668 +0.01(+0.16%)
Jul 25, 2017 5.436 5.471 5.418 5.445 13,939,151 -0.06(-1.12%)
Jul 24, 2017 5.498 5.515 5.471 5.506 8,834,490 +0.03(+0.48%)
Jul 21, 2017 5.489 5.506 5.436 5.480 10,298,669 -0.05(-0.96%)
Jul 20, 2017 5.524 5.551 5.489 5.533 11,207,229 +0.04(+0.64%)
Jul 19, 2017 5.498 5.528 5.471 5.498 9,372,120 +0.07(+1.30%)
Jul 18, 2017 5.427 5.462 5.409 5.427 14,026,536 -0.15(-2.69%)
Jul 17, 2017 5.568 5.599 5.559 5.577 8,121,686 -0.02(-0.32%)
Jul 14, 2017 5.595 5.533 5.595 8,740,892 +0.00(+0.00%)
Jul 13, 2017 5.568 5.595 5.542 5.595 11,734,101 -0.01(-0.16%)
Jul 12, 2017 5.551 5.639 5.551 5.604 13,080,841 +0.09(+1.60%)
Jul 11, 2017 5.480 5.524 5.445 5.515 13,331,989 -0.02(-0.32%)
Jul 10, 2017 5.471 5.551 5.471 5.533 11,788,046 +0.01(+0.16%)
Jul 07, 2017 5.453 5.533 5.445 5.524 13,471,391 +0.10(+1.79%)
Jul 06, 2017 5.409 5.462 5.400 5.427 16,036,713 -0.07(-1.29%)
Jul 05, 2017 5.506 5.515 5.462 5.498 16,297,551 +0.06(+1.14%)
Jul 03, 2017 5.462 5.489 5.436 5.436 7,487,804 -0.01(-0.16%)
Jun 30, 2017 5.453 5.462 5.386 5.445 15,128,067 -0.01(-0.16%)
Jun 29, 2017 5.551 5.559 5.391 5.453 24,473,218 -0.17(-2.99%)
Jun 28, 2017 5.586 5.621 5.551 5.621 18,937,324 +0.07(+1.27%)
Jun 27, 2017 5.559 5.586 5.533 5.551 12,885,029 -0.05(-0.95%)
Jun 26, 2017 5.683 5.710 5.604 5.604 16,044,068 -0.04(-0.78%)
Jun 23, 2017 5.604 5.665 5.595 5.648 11,468,490 +0.01(+0.16%)
Jun 22, 2017 5.648 5.670 5.621 5.639 12,813,974 -0.01(-0.16%)
Jun 21, 2017 5.604 5.648 5.595 5.648 14,799,668 +0.02(+0.31%)
Jun 20, 2017 5.710 5.719 5.630 5.630 15,881,861 -0.08(-1.39%)
Jun 19, 2017 5.674 5.719 5.674 5.710 13,311,501 +0.05(+0.94%)
Jun 16, 2017 5.604 5.665 5.586 5.657 12,564,065 +0.06(+1.11%)
Jun 15, 2017 5.551 5.621 5.542 5.595 16,207,060 -0.04(-0.78%)
Jun 14, 2017 5.727 5.727 5.595 5.639 19,882,108 -0.04(-0.62%)
Jun 13, 2017 5.692 5.710 5.639 5.674 13,839,421 +0.06(+1.10%)
Jun 12, 2017 5.612 5.643 5.542 5.612 22,651,482 -0.04(-0.78%)
Jun 09, 2017 5.745 5.763 5.559 5.657 24,247,012 -0.11(-1.84%)
Jun 08, 2017 5.772 5.780 5.719 5.763 14,796,631 -0.02(-0.31%)
Jun 07, 2017 5.816 5.816 5.736 5.780 19,299,582 +0.07(+1.24%)
Jun 06, 2017 5.683 5.763 5.674 5.710 17,330,764 -0.07(-1.22%)
Jun 05, 2017 5.710 5.780 5.701 5.780 15,541,599 -0.01(-0.15%)
Jun 02, 2017 5.816 5.829 5.772 5.789 16,380,246 +0.05(+0.92%)
Jun 01, 2017 5.692 5.780 5.674 5.736 23,576,700 +0.15(+2.69%)
May 31, 2017 5.657 5.674 5.551 5.586 22,481,024 -0.02(-0.32%)
May 30, 2017 5.639 5.612 5.555 5.604 18,220,638 -0.04(-0.63%)
May 26, 2017 5.648 5.673 5.630 5.639 12,744,307 -0.02(-0.31%)
May 25, 2017 5.630 5.683 5.621 5.657 20,296,340 +0.01(+0.16%)
May 24, 2017 5.683 5.706 5.608 5.648 35,076,304 +0.04(+0.63%)
May 23, 2017 5.698 5.707 5.561 5.613 47,126,220 +0.28(+5.31%)
May 22, 2017 5.329 5.355 5.286 5.329 25,329,576 +0.03(+0.49%)
May 19, 2017 5.304 5.347 5.295 5.304 17,723,260 +0.06(+1.15%)
May 18, 2017 5.226 5.295 5.201 5.244 26,330,326 +0.00(+0.00%)
May 17, 2017 5.338 5.347 5.235 5.244 20,753,330 -0.15(-2.71%)
May 16, 2017 5.389 5.415 5.364 5.389 13,727,647 +0.06(+1.13%)
May 15, 2017 5.347 5.372 5.329 5.329 13,876,621 +0.03(+0.65%)
May 12, 2017 5.295 5.312 5.278 5.295 10,397,856 +0.04(+0.82%)
May 11, 2017 5.269 5.286 5.192 5.252 19,056,172 -0.02(-0.33%)
May 10, 2017 5.226 5.278 5.209 5.269 25,883,224 -0.03(-0.65%)
May 09, 2017 5.269 5.312 5.261 5.304 19,921,530 +0.04(+0.82%)
May 08, 2017 5.218 5.278 5.209 5.261 22,991,732 -0.04(-0.81%)
May 05, 2017 5.244 5.312 5.226 5.304 35,559,004 +0.13(+2.49%)
May 04, 2017 5.123 5.175 5.123 5.175 22,929,300 +0.13(+2.55%)
May 03, 2017 5.029 5.149 5.012 5.046 15,948,498 +0.03(+0.68%)
May 02, 2017 5.012 5.038 4.995 5.012 30,430,966 +0.06(+1.21%)
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.