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 )

3.650 -0.030 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 3.723 3.751 3.713 3.713 19,842,574 -0.03(-0.75%)
Mar 30, 2021 3.742 3.751 3.667 3.742 31,714,364 -0.03(-0.75%)
Mar 29, 2021 3.788 3.826 3.751 3.770 27,939,096 -0.04(-0.99%)
Mar 26, 2021 3.770 3.835 3.723 3.807 36,814,756 +0.08(+2.27%)
Mar 25, 2021 3.676 3.751 3.657 3.723 40,509,148 +0.05(+1.28%)
Mar 24, 2021 3.732 3.751 3.676 3.676 37,288,000 -0.06(-1.51%)
Mar 23, 2021 3.807 3.826 3.732 3.732 35,980,264 -0.08(-1.97%)
Mar 22, 2021 3.817 3.854 3.788 3.807 33,224,540 +0.04(+1.00%)
Mar 19, 2021 3.695 3.835 3.685 3.770 50,685,568 +0.10(+2.81%)
Mar 18, 2021 3.788 3.873 3.667 3.667 89,388,912 -0.35(-8.64%)
Mar 17, 2021 3.929 4.032 3.901 4.013 26,280,426 +0.04(+0.94%)
Mar 16, 2021 4.051 4.079 3.929 3.976 39,508,224 -0.06(-1.40%)
Mar 15, 2021 4.023 4.117 3.995 4.032 63,609,868 +0.08(+1.90%)
Mar 12, 2021 3.835 3.962 3.826 3.957 45,788,180 +0.11(+2.93%)
Mar 11, 2021 3.826 3.882 3.798 3.845 50,852,340 +0.13(+3.54%)
Mar 10, 2021 3.788 3.798 3.676 3.713 51,198,540 +0.00(+0.00%)
Mar 09, 2021 3.713 3.760 3.704 3.713 30,585,146 +0.08(+2.33%)
Mar 08, 2021 3.620 3.723 3.591 3.629 47,646,620 -0.01(-0.26%)
Mar 05, 2021 3.629 3.657 3.535 3.638 65,018,028 +0.06(+1.57%)
Mar 04, 2021 3.713 3.751 3.516 3.582 82,463,640 -0.15(-4.02%)
Mar 03, 2021 3.751 3.770 3.704 3.732 43,970,384 -0.06(-1.49%)
Mar 02, 2021 3.779 3.817 3.751 3.788 30,844,598 +0.00(+0.00%)
Mar 01, 2021 3.742 3.845 3.732 3.788 42,373,632 +0.11(+3.06%)
Feb 26, 2021 3.760 3.788 3.667 3.676 73,781,368 -0.12(-3.21%)
Feb 25, 2021 3.985 4.070 3.760 3.798 128,904,616 +0.01(+0.25%)
Feb 24, 2021 3.695 3.863 3.667 3.788 80,827,608 +0.08(+2.28%)
Feb 23, 2021 3.676 3.723 3.591 3.704 72,786,104 -0.01(-0.25%)
Feb 22, 2021 3.770 3.788 3.713 3.713 59,730,936 -0.10(-2.70%)
Feb 19, 2021 3.873 3.882 3.807 3.817 30,300,584 -0.05(-1.21%)
Feb 18, 2021 3.817 3.882 3.798 3.863 46,445,164 +0.01(+0.24%)
Feb 17, 2021 3.845 3.863 3.798 3.854 53,762,400 -0.02(-0.48%)
Feb 16, 2021 3.910 3.938 3.845 3.873 45,432,296 -0.04(-0.96%)
Feb 12, 2021 3.854 3.953 3.817 3.910 53,914,876 +0.07(+1.71%)
Feb 11, 2021 3.901 3.910 3.817 3.845 67,139,776 -0.07(-1.68%)
Feb 10, 2021 3.948 3.957 3.845 3.910 84,215,176 -0.02(-0.48%)
Feb 09, 2021 3.995 4.004 3.910 3.929 88,664,312 -0.07(-1.64%)
Feb 08, 2021 4.013 4.079 3.948 3.995 84,145,448 +0.04(+0.95%)
Feb 05, 2021 4.060 4.060 3.938 3.957 114,721,536 -0.14(-3.43%)
Feb 04, 2021 4.210 4.276 4.032 4.098 160,553,440 -0.31(-7.02%)
Feb 03, 2021 4.342 4.464 4.239 4.407 101,503,816 +0.16(+3.75%)
Feb 02, 2021 4.445 4.464 4.126 4.248 176,202,320 -0.34(-7.36%)
Feb 01, 2021 4.660 4.679 4.370 4.585 207,153,472 +0.31(+7.24%)
Jan 29, 2021 4.811 4.895 4.248 4.276 386,385,632 -0.12(-2.77%)
Jan 28, 2021 4.857 5.186 4.304 4.398 711,823,232 -1.74(-28.40%)
Jan 27, 2021 4.679 9.180 4.567 6.142 1,196,524,800 +1.71(+38.48%)
Jan 26, 2021 4.764 4.942 4.323 4.435 402,188,000 -0.11(-2.47%)
Jan 25, 2021 4.257 4.614 4.248 4.548 311,758,944 +0.61(+15.48%)
Jan 22, 2021 3.929 3.957 3.882 3.938 31,061,040 -0.02(-0.47%)
Jan 21, 2021 3.920 3.967 3.901 3.957 23,489,056 +0.02(+0.48%)
Jan 20, 2021 3.892 3.967 3.892 3.938 46,785,300 +0.07(+1.69%)
Jan 19, 2021 3.817 3.929 3.779 3.873 42,923,728 +0.05(+1.23%)
Jan 15, 2021 3.835 3.882 3.788 3.826 39,072,564 -0.01(-0.24%)
Jan 14, 2021 3.863 3.985 3.817 3.835 99,230,496 +0.10(+2.76%)
Jan 13, 2021 3.667 3.732 3.667 3.732 35,687,864 -0.03(-0.75%)
Jan 12, 2021 3.695 3.770 3.685 3.760 27,780,630 +0.13(+3.62%)
Jan 11, 2021 3.601 3.695 3.591 3.629 39,508,064 -0.06(-1.53%)
Jan 08, 2021 3.695 3.713 3.657 3.685 25,571,050 -0.06(-1.50%)
Jan 07, 2021 3.760 3.779 3.723 3.742 26,944,916 -0.05(-1.24%)
Jan 06, 2021 3.760 3.835 3.760 3.788 39,924,176 +0.00(+0.00%)
Jan 05, 2021 3.742 3.807 3.704 3.788 40,985,812 +0.14(+3.86%)
Jan 04, 2021 3.742 3.742 3.610 3.648 32,267,792 -0.02(-0.51%)
Dec 31, 2020 3.667 3.667 3.667 18,615,148 +0.02(+0.51%)
Dec 30, 2020 3.695 3.713 3.638 3.648 18,615,148 -0.04(-1.02%)
Dec 29, 2020 3.704 3.732 3.685 3.685 21,163,946 +0.03(+0.77%)
Dec 28, 2020 3.657 3.695 3.648 3.657 19,926,948 +0.01(+0.26%)
Dec 24, 2020 3.657 3.676 3.648 3.648 7,783,416 +0.01(+0.26%)
Dec 23, 2020 3.610 3.676 3.610 3.638 28,798,448 +0.00(+0.00%)
Dec 22, 2020 3.629 3.657 3.601 3.638 26,829,798 -0.02(-0.51%)
Dec 21, 2020 3.629 3.676 3.591 3.657 27,786,348 -0.09(-2.50%)
Dec 18, 2020 3.788 3.807 3.732 3.751 21,605,172 -0.06(-1.48%)
Dec 17, 2020 3.835 3.835 3.770 3.807 27,801,816 +0.07(+1.75%)
Dec 16, 2020 3.760 3.779 3.732 3.742 21,150,810 -0.10(-2.68%)
Dec 15, 2020 3.807 3.863 3.779 3.845 19,969,176 +0.09(+2.50%)
Dec 14, 2020 3.798 3.817 3.732 3.751 22,477,464 -0.06(-1.48%)
Dec 11, 2020 3.817 3.845 3.751 3.807 36,487,900 -0.13(-3.33%)
Dec 10, 2020 3.873 3.957 3.863 3.938 29,794,388 +0.01(+0.24%)
Dec 09, 2020 3.976 4.013 3.920 3.929 33,907,256 -0.03(-0.71%)
Dec 08, 2020 3.845 3.967 3.845 3.957 38,154,128 +0.15(+3.94%)
Dec 07, 2020 3.788 3.845 3.779 3.807 22,955,560 +0.03(+0.74%)
Dec 04, 2020 3.770 3.779 3.742 3.779 20,956,580 +0.01(+0.25%)
Dec 03, 2020 3.779 3.807 3.760 3.770 20,094,032 -0.04(-0.99%)
Dec 02, 2020 3.742 3.807 3.723 3.807 25,258,130 +0.00(+0.00%)
Dec 01, 2020 3.807 3.835 3.798 3.807 21,500,472 +0.03(+0.74%)
Nov 30, 2020 3.826 3.854 3.770 3.779 22,221,870 -0.09(-2.42%)
Nov 27, 2020 3.863 3.882 3.854 3.873 8,838,736 +0.00(+0.00%)
Nov 25, 2020 3.835 3.882 3.826 3.873 18,124,406 +0.06(+1.47%)
Nov 24, 2020 3.779 3.863 3.760 3.817 27,072,820 +0.09(+2.52%)
Nov 23, 2020 3.685 3.732 3.676 3.723 34,518,252 +0.02(+0.51%)
Nov 20, 2020 3.657 3.723 3.648 3.704 31,327,538 +0.06(+1.54%)
Nov 19, 2020 3.620 3.667 3.601 3.648 32,767,506 -0.05(-1.27%)
Nov 18, 2020 3.695 3.732 3.685 3.695 29,948,846 +0.01(+0.25%)
Nov 17, 2020 3.629 3.704 3.610 3.685 29,171,570 +0.03(+0.77%)
Nov 16, 2020 3.629 3.685 3.601 3.657 40,047,644 +0.08(+2.36%)
Nov 13, 2020 3.507 3.620 3.507 3.573 49,383,584 +0.06(+1.60%)
Nov 12, 2020 3.516 3.582 3.488 3.516 49,881,000 +0.00(+0.00%)
Nov 11, 2020 3.451 3.545 3.432 3.516 43,122,496 +0.08(+2.18%)
Nov 10, 2020 3.507 3.526 3.441 3.441 39,811,056 +0.02(+0.55%)
Nov 09, 2020 3.554 3.554 3.395 3.423 53,102,988 +0.12(+3.69%)
Nov 06, 2020 3.291 3.329 3.245 3.301 31,201,060 -0.02(-0.56%)
Nov 05, 2020 3.291 3.385 3.282 3.320 45,990,080 +0.13(+4.12%)
Nov 04, 2020 3.198 3.254 3.153 3.188 40,672,404 +0.01(+0.29%)
Nov 03, 2020 3.104 3.254 3.094 3.179 55,872,232 +0.11(+3.67%)
Nov 02, 2020 3.170 3.170 3.029 3.066 44,282,952 -0.09(-2.97%)
Oct 30, 2020 3.170 3.179 3.113 3.160 70,275,864 +0.02(+0.60%)
Oct 29, 2020 3.226 3.235 3.010 3.141 158,959,168 -0.66(-17.28%)
Oct 28, 2020 3.798 3.835 3.751 3.798 50,348,636 -0.18(-4.48%)
Oct 27, 2020 3.948 4.013 3.948 3.976 25,649,008 +0.01(+0.24%)
Oct 26, 2020 4.032 4.042 3.920 3.967 36,869,624 -0.07(-1.63%)
Oct 23, 2020 3.985 4.042 3.957 4.032 16,954,552 +0.03(+0.70%)
Oct 22, 2020 4.032 4.032 3.929 4.004 36,006,948 -0.01(-0.23%)
Oct 21, 2020 4.004 4.070 3.957 4.013 45,943,492 +0.08(+1.90%)
Oct 20, 2020 4.013 4.013 3.910 3.938 42,139,108 +0.02(+0.48%)
Oct 19, 2020 3.873 3.967 3.863 3.920 39,003,008 +0.14(+3.72%)
Oct 16, 2020 3.788 3.817 3.770 3.779 14,241,816 -0.01(-0.25%)
Oct 15, 2020 3.732 3.788 3.723 3.788 16,473,545 -0.04(-0.98%)
Oct 14, 2020 3.798 3.845 3.779 3.826 22,375,562 +0.04(+0.99%)
Oct 13, 2020 3.817 3.826 3.760 3.788 21,077,830 +0.01(+0.25%)
Oct 12, 2020 3.798 3.807 3.760 3.779 19,556,004 +0.00(+0.00%)
Oct 09, 2020 3.817 3.873 3.770 3.779 37,913,908 +0.08(+2.03%)
Oct 08, 2020 3.657 3.732 3.648 3.704 20,666,154 +0.05(+1.28%)
Oct 07, 2020 3.657 3.676 3.620 3.657 16,225,554 -0.01(-0.26%)
Oct 06, 2020 3.732 3.751 3.629 3.667 25,398,734 -0.02(-0.51%)
Oct 05, 2020 3.704 3.713 3.638 3.685 16,852,840 +0.10(+2.88%)
Oct 02, 2020 3.563 3.620 3.563 3.582 20,589,842 -0.05(-1.29%)
Oct 01, 2020 3.667 3.667 3.601 3.629 18,156,308 -0.06(-1.53%)
Sep 30, 2020 3.695 3.732 3.657 3.685 26,408,390 -0.02(-0.51%)
Sep 29, 2020 3.713 3.788 3.685 3.704 26,724,500 +0.05(+1.28%)
Sep 28, 2020 3.610 3.695 3.591 3.657 29,880,472 +0.11(+3.17%)
Sep 25, 2020 3.545 3.554 3.488 3.545 34,805,104 -0.06(-1.56%)
Sep 24, 2020 3.610 3.638 3.573 3.601 20,544,516 -0.04(-1.03%)
Sep 23, 2020 3.723 3.732 3.629 3.638 20,599,320 -0.09(-2.51%)
Sep 22, 2020 3.713 3.742 3.657 3.732 16,177,875 +0.02(+0.50%)
Sep 21, 2020 3.704 3.723 3.638 3.713 31,121,132 -0.12(-3.18%)
Sep 18, 2020 3.845 3.887 3.788 3.835 21,690,058 -0.05(-1.21%)
Sep 17, 2020 3.817 3.892 3.817 3.882 30,295,162 +0.00(+0.00%)
Sep 16, 2020 3.920 3.920 3.854 3.882 32,927,978 -0.02(-0.48%)
Sep 15, 2020 3.938 3.938 3.873 3.901 25,672,370 +0.07(+1.71%)
Sep 14, 2020 3.882 3.892 3.817 3.835 22,731,942 -0.01(-0.24%)
Sep 11, 2020 3.873 3.892 3.807 3.845 29,130,196 +0.00(+0.00%)
Sep 10, 2020 3.929 3.938 3.826 3.845 37,336,564 -0.04(-0.97%)
Sep 09, 2020 3.929 3.957 3.873 3.882 50,279,984 +0.04(+0.98%)
Sep 08, 2020 3.929 3.985 3.845 3.845 71,594,784 -0.36(-8.48%)
Sep 04, 2020 4.239 4.257 4.088 4.201 48,611,292 -0.05(-1.10%)
Sep 03, 2020 4.417 4.417 4.192 4.248 67,298,488 -0.23(-5.23%)
Sep 02, 2020 4.454 4.520 4.407 4.482 33,986,600 +0.05(+1.06%)
Sep 01, 2020 4.548 4.548 4.389 4.435 52,480,968 -0.16(-3.47%)
Aug 31, 2020 4.632 4.632 4.557 4.595 23,923,278 -0.07(-1.41%)
Aug 28, 2020 4.679 4.707 4.623 4.660 22,202,790 -0.04(-0.80%)
Aug 27, 2020 4.707 4.736 4.651 4.698 27,030,108 -0.04(-0.79%)
Aug 26, 2020 4.736 4.754 4.707 4.736 21,058,964 +0.01(+0.20%)
Aug 25, 2020 4.745 4.754 4.689 4.726 14,478,425 +0.01(+0.20%)
Aug 24, 2020 4.740 4.740 4.689 4.717 13,439,110 +0.06(+1.21%)
Aug 21, 2020 4.632 4.689 4.632 4.660 16,012,272 -0.08(-1.58%)
Aug 20, 2020 4.679 4.745 4.679 4.736 16,376,501 +0.01(+0.20%)
Aug 19, 2020 4.782 4.792 4.698 4.726 21,698,476 -0.05(-0.98%)
Aug 18, 2020 4.811 4.820 4.717 4.773 19,533,856 +0.02(+0.39%)
Aug 17, 2020 4.726 4.773 4.698 4.754 25,643,240 +0.07(+1.40%)
Aug 14, 2020 4.698 4.707 4.660 4.689 20,253,070 -0.06(-1.19%)
Aug 13, 2020 4.717 4.764 4.689 4.745 23,440,658 +0.01(+0.20%)
Aug 12, 2020 4.745 4.764 4.698 4.736 23,115,548 +0.08(+1.81%)
Aug 11, 2020 4.642 4.736 4.614 4.651 42,813,836 +0.05(+1.02%)
Aug 10, 2020 4.651 4.660 4.576 4.604 22,584,032 -0.07(-1.41%)
Aug 07, 2020 4.642 4.679 4.623 4.670 22,826,852 -0.02(-0.40%)
Aug 06, 2020 4.660 4.698 4.642 4.689 32,259,952 +0.00(+0.00%)
Aug 05, 2020 4.754 4.782 4.679 4.689 38,739,456 -0.09(-1.96%)
Aug 04, 2020 4.726 4.820 4.698 4.782 45,550,092 +0.04(+0.79%)
Aug 03, 2020 4.651 4.811 4.632 4.745 66,613,816 +0.26(+5.86%)
Jul 31, 2020 4.557 4.642 4.346 4.482 125,793,656 +0.31(+7.42%)
Jul 30, 2020 3.957 4.248 3.901 4.173 62,245,480 +0.10(+2.53%)
Jul 29, 2020 4.042 4.088 4.032 4.070 16,465,333 +0.06(+1.40%)
Jul 28, 2020 4.042 4.060 3.995 4.013 21,174,372 -0.06(-1.38%)
Jul 27, 2020 4.060 4.098 4.051 4.070 22,446,652 +0.04(+0.93%)
Jul 24, 2020 4.070 4.088 4.023 4.032 24,286,876 -0.07(-1.60%)
Jul 23, 2020 4.201 4.210 4.032 4.098 38,349,284 -0.12(-2.89%)
Jul 22, 2020 4.192 4.267 4.173 4.220 24,905,066 +0.07(+1.58%)
Jul 21, 2020 4.229 4.239 4.154 4.154 28,196,020 -0.02(-0.45%)
Jul 20, 2020 4.126 4.201 4.126 4.173 32,542,512 +0.06(+1.37%)
Jul 17, 2020 4.088 4.192 4.070 4.117 53,450,880 +0.14(+3.54%)
Jul 16, 2020 4.004 4.023 3.967 3.976 23,382,994 -0.08(-2.08%)
Jul 15, 2020 4.117 4.126 4.013 4.060 31,752,188 +0.01(+0.23%)
Jul 14, 2020 3.976 4.060 3.976 4.051 41,416,744 +0.13(+3.35%)
Jul 13, 2020 3.976 4.042 3.920 3.920 39,962,300 +0.06(+1.46%)
Jul 10, 2020 3.854 3.901 3.835 3.863 27,177,492 -0.05(-1.20%)
Jul 09, 2020 3.882 3.948 3.807 3.910 40,418,424 +0.02(+0.48%)
Jul 08, 2020 3.901 3.948 3.854 3.892 60,187,008 -0.15(-3.71%)
Jul 07, 2020 4.285 4.295 4.032 4.042 62,922,728 -0.27(-6.30%)
Jul 06, 2020 4.342 4.454 4.304 4.314 60,254,608 +0.15(+3.60%)
Jul 02, 2020 4.154 4.220 4.149 4.163 28,186,422 +0.08(+2.07%)
Jul 01, 2020 4.088 4.135 4.070 4.079 26,356,294 -0.05(-1.14%)
Jun 30, 2020 4.032 4.135 4.032 4.126 22,941,368 +0.05(+1.15%)
Jun 29, 2020 4.088 4.135 4.042 4.079 32,293,368 +0.01(+0.23%)
Jun 26, 2020 4.145 4.163 4.060 4.070 43,658,452 -0.10(-2.47%)
Jun 25, 2020 3.920 4.173 3.892 4.173 46,352,928 +0.23(+5.95%)
Jun 24, 2020 4.042 4.051 3.910 3.938 38,825,792 -0.12(-3.00%)
Jun 23, 2020 4.117 4.135 4.060 4.060 21,560,860 +0.00(+0.00%)
Jun 22, 2020 4.042 4.098 4.023 4.060 22,268,790 +0.00(+0.00%)
Jun 19, 2020 4.145 4.145 4.032 4.060 22,460,968 -0.04(-0.92%)
Jun 18, 2020 4.117 4.135 4.079 4.098 27,925,536 -0.04(-0.91%)
Jun 17, 2020 4.145 4.163 4.107 4.135 33,884,044 +0.07(+1.61%)
Jun 16, 2020 4.126 4.154 4.032 4.070 39,389,768 +0.06(+1.40%)
Jun 15, 2020 3.892 4.023 3.845 4.013 42,603,120 +0.08(+1.90%)
Jun 12, 2020 4.013 4.042 3.854 3.938 41,065,472 +0.08(+2.19%)
Jun 11, 2020 4.042 4.051 3.817 3.854 53,094,244 -0.32(-7.64%)
Jun 10, 2020 4.173 4.229 4.135 4.173 37,291,804 +0.03(+0.68%)
Jun 09, 2020 4.229 4.229 4.117 4.145 37,505,124 -0.09(-2.21%)
Jun 08, 2020 4.239 4.257 4.192 4.239 40,728,608 +0.06(+1.35%)
Jun 05, 2020 4.163 4.220 4.135 4.182 35,315,064 +0.17(+4.21%)
Jun 04, 2020 4.060 4.107 4.013 4.013 40,990,712 -0.08(-2.06%)
Jun 03, 2020 4.051 4.126 4.042 4.098 34,197,172 +0.06(+1.39%)
Jun 02, 2020 4.004 4.070 3.995 4.042 39,037,472 +0.10(+2.62%)
Jun 01, 2020 3.882 3.957 3.863 3.938 42,110,196 +0.23(+6.33%)
May 29, 2020 3.713 3.732 3.657 3.704 22,466,406 +0.03(+0.77%)
May 28, 2020 3.695 3.732 3.667 3.676 23,657,272 +0.01(+0.26%)
May 27, 2020 3.667 3.676 3.591 3.667 26,744,184 +0.06(+1.56%)
May 26, 2020 3.657 3.676 3.610 3.610 18,538,638 +0.00(+0.00%)
May 22, 2020 3.563 3.620 3.545 3.610 19,623,460 +0.08(+2.12%)
May 21, 2020 3.638 3.648 3.526 3.535 22,330,400 -0.05(-1.31%)
May 20, 2020 3.507 3.591 3.498 3.582 23,978,282 +0.12(+3.52%)
May 19, 2020 3.432 3.507 3.423 3.460 22,619,598 +0.04(+1.10%)
May 18, 2020 3.357 3.460 3.348 3.423 27,358,564 +0.19(+5.80%)
May 15, 2020 3.245 3.273 3.198 3.235 16,741,270 +0.03(+0.88%)
May 14, 2020 3.132 3.207 3.076 3.207 26,181,140 -0.02(-0.58%)
May 13, 2020 3.348 3.357 3.188 3.226 29,555,972 -0.12(-3.64%)
May 12, 2020 3.376 3.404 3.338 3.348 18,026,832 +0.00(+0.00%)
May 11, 2020 3.357 3.366 3.329 3.348 15,296,532 -0.01(-0.28%)
May 08, 2020 3.338 3.366 3.320 3.357 18,583,602 +0.03(+0.85%)
May 07, 2020 3.329 3.357 3.301 3.329 15,361,190 +0.08(+2.60%)
May 06, 2020 3.338 3.348 3.245 3.245 21,212,494 +0.00(+0.00%)
May 05, 2020 3.273 3.320 3.245 3.245 21,321,466 -0.08(-2.54%)
May 04, 2020 3.338 3.366 3.282 3.329 24,902,346 -0.05(-1.39%)
May 01, 2020 3.310 3.404 3.240 3.376 34,984,156 +0.02(+0.56%)
Apr 30, 2020 3.460 3.470 3.338 3.357 59,611,324 +0.07(+1.99%)
Apr 29, 2020 3.263 3.329 3.207 3.291 23,594,388 +0.09(+2.93%)
Apr 28, 2020 3.263 3.273 3.179 3.198 27,894,460 -0.05(-1.45%)
Apr 27, 2020 3.198 3.245 3.188 3.245 13,227,330 +0.07(+2.06%)
Apr 24, 2020 3.188 3.198 3.104 3.179 17,476,880 +0.00(+0.00%)
Apr 23, 2020 3.160 3.235 3.151 3.179 24,893,390 +0.01(+0.30%)
Apr 22, 2020 3.188 3.216 3.141 3.170 19,268,806 +0.02(+0.60%)
Apr 21, 2020 3.226 3.235 3.132 3.151 23,932,844 -0.08(-2.33%)
Apr 20, 2020 3.235 3.301 3.207 3.226 17,666,048 -0.04(-1.15%)
Apr 17, 2020 3.301 3.338 3.226 3.263 36,933,128 +0.02(+0.58%)
Apr 16, 2020 3.019 3.451 2.944 3.245 88,865,840 +0.22(+7.12%)
Apr 15, 2020 3.048 3.057 2.973 3.029 25,282,768 -0.13(-4.15%)
Apr 14, 2020 3.141 3.216 3.141 3.160 29,401,394 +0.11(+3.69%)
Apr 13, 2020 3.057 3.066 3.001 3.048 12,534,270 -0.02(-0.61%)
Apr 09, 2020 3.066 3.132 3.038 3.066 22,347,928 +0.03(+0.93%)
Apr 08, 2020 3.010 3.076 2.982 3.038 19,622,246 +0.08(+2.53%)
Apr 07, 2020 3.048 3.076 2.954 2.963 28,989,816 +0.00(+0.00%)
Apr 06, 2020 2.935 2.991 2.907 2.963 24,828,498 +0.18(+6.40%)
Apr 03, 2020 2.804 2.832 2.757 2.785 18,173,460 -0.07(-2.30%)
Apr 02, 2020 2.804 2.888 2.766 2.851 24,756,118 +0.07(+2.36%)
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.