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, 2003 8.701 8.819 8.577 8.720 10,270,241 -0.27(-2.98%)
Mar 28, 2003 9.212 9.212 8.975 8.987 15,182,033 -0.23(-2.50%)
Mar 27, 2003 9.025 9.286 8.981 9.218 12,775,704 -0.12(-1.27%)
Mar 26, 2003 9.355 9.361 9.149 9.336 12,979,431 -0.01(-0.13%)
Mar 25, 2003 9.043 9.423 9.025 9.348 12,071,816 +0.21(+2.32%)
Mar 24, 2003 9.392 9.436 9.031 9.137 20,573,742 -0.70(-7.15%)
Mar 21, 2003 9.629 9.877 9.585 9.840 19,019,114 +0.36(+3.81%)
Mar 20, 2003 9.336 9.566 9.274 9.479 11,288,075 +0.02(+0.26%)
Mar 19, 2003 9.411 9.510 9.280 9.454 14,800,446 +0.15(+1.61%)
Mar 18, 2003 9.492 9.523 9.243 9.305 17,840,290 -0.01(-0.13%)
Mar 17, 2003 8.857 9.429 8.807 9.317 22,958,060 +0.41(+4.61%)
Mar 14, 2003 8.931 9.025 8.801 8.907 18,817,476 +0.10(+1.13%)
Mar 13, 2003 8.577 8.863 8.483 8.807 24,861,336 +0.46(+5.52%)
Mar 12, 2003 8.166 8.384 8.060 8.346 31,384,954 +0.32(+3.95%)
Mar 11, 2003 7.674 8.085 7.674 8.029 39,602,656 +0.14(+1.82%)
Mar 10, 2003 7.904 7.992 7.811 7.886 24,150,862 -0.17(-2.16%)
Mar 07, 2003 7.929 8.060 7.817 8.060 24,538,232 -0.10(-1.22%)
Mar 06, 2003 8.185 8.290 8.122 8.160 9,232,806 -0.14(-1.72%)
Mar 05, 2003 8.272 8.340 8.185 8.303 15,367,766 +0.16(+1.99%)
Mar 04, 2003 8.228 8.241 8.116 8.141 10,341,096 -0.15(-1.80%)
Mar 03, 2003 8.527 8.577 8.241 8.290 12,451,636 +0.06(+0.68%)
Feb 28, 2003 8.222 8.346 8.160 8.234 14,494,212 +0.19(+2.32%)
Feb 27, 2003 7.892 8.110 7.792 8.048 13,618,248 +0.12(+1.49%)
Feb 26, 2003 8.010 8.129 7.917 7.929 19,935,728 -0.34(-4.07%)
Feb 25, 2003 8.241 8.371 8.054 8.265 27,497,262 -0.28(-3.28%)
Feb 24, 2003 8.496 8.651 8.483 8.546 11,960,151 -0.04(-0.51%)
Feb 21, 2003 8.558 8.732 8.471 8.589 8,431,874 +0.01(+0.07%)
Feb 20, 2003 8.751 8.776 8.552 8.583 12,046,751 -0.12(-1.36%)
Feb 19, 2003 8.882 8.882 8.614 8.701 12,959,990 -0.17(-1.96%)
Feb 18, 2003 8.919 9.012 8.813 8.875 13,524,418 +0.19(+2.22%)
Feb 14, 2003 8.440 8.714 8.402 8.682 17,184,122 +0.23(+2.72%)
Feb 13, 2003 8.452 8.546 8.265 8.452 16,017,830 -0.12(-1.38%)
Feb 12, 2003 8.670 8.745 8.546 8.570 11,278,917 -0.20(-2.27%)
Feb 11, 2003 8.695 8.963 8.695 8.770 18,529,398 +0.14(+1.59%)
Feb 10, 2003 8.427 8.701 8.371 8.633 15,783,736 +0.19(+2.21%)
Feb 07, 2003 8.782 8.813 8.427 8.446 8,547,395 -0.14(-1.60%)
Feb 06, 2003 8.664 8.682 8.434 8.583 16,662,913 -0.17(-1.99%)
Feb 05, 2003 8.826 8.931 8.707 8.757 15,418,698 -0.08(-0.92%)
Feb 04, 2003 8.795 8.919 8.707 8.838 12,342,542 -0.12(-1.39%)
Feb 03, 2003 8.832 9.056 8.807 8.963 11,984,251 +0.01(+0.07%)
Jan 31, 2003 8.670 8.987 8.620 8.956 18,443,440 -0.01(-0.07%)
Jan 30, 2003 9.205 9.268 8.888 8.963 12,922,876 -0.20(-2.17%)
Jan 29, 2003 8.975 9.280 8.869 9.162 19,071,332 +0.35(+4.03%)
Jan 28, 2003 8.651 8.863 8.521 8.807 18,697,136 +0.11(+1.29%)
Jan 27, 2003 8.900 8.994 8.514 8.695 18,062,496 -0.32(-3.59%)
Jan 24, 2003 9.031 9.156 8.913 9.019 20,717,218 +0.12(+1.33%)
Jan 23, 2003 9.361 9.448 8.739 8.900 54,935,396 -0.40(-4.28%)
Jan 22, 2003 9.280 9.616 9.243 9.299 18,395,722 +0.02(+0.20%)
Jan 21, 2003 9.454 9.529 9.205 9.280 13,017,670 -0.14(-1.52%)
Jan 17, 2003 9.336 9.504 9.274 9.423 23,388,972 -0.37(-3.75%)
Jan 16, 2003 9.940 9.958 9.622 9.790 21,940,868 -0.46(-4.49%)
Jan 15, 2003 10.35 10.36 10.13 10.25 12,147,812 -0.06(-0.54%)
Jan 14, 2003 10.38 10.51 10.24 10.31 15,783,254 +0.02(+0.18%)
Jan 13, 2003 10.41 10.47 10.08 10.29 16,616,641 +0.02(+0.24%)
Jan 10, 2003 9.990 10.36 9.958 10.26 15,622,265 +0.15(+1.48%)
Jan 09, 2003 9.958 10.28 9.927 10.11 21,690,386 +0.32(+3.31%)
Jan 08, 2003 9.865 9.865 9.697 9.790 24,180,746 -0.55(-5.36%)
Jan 07, 2003 10.63 10.66 10.21 10.34 18,128,690 -0.38(-3.54%)
Jan 06, 2003 10.27 10.74 10.21 10.72 17,581,294 +0.35(+3.36%)
Jan 03, 2003 10.40 10.54 10.30 10.38 10,495,177 -0.05(-0.48%)
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.