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: 4:10 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 29, 2018 4.835 4.835 4.835 0 +0.04(+0.74%)
Mar 28, 2018 4.800 4.844 4.769 4.800 21,574,530 -0.01(-0.18%)
Mar 27, 2018 4.888 4.906 4.782 4.809 18,735,648 -0.09(-1.80%)
Mar 26, 2018 4.897 4.906 4.809 4.897 16,335,691 +0.07(+1.47%)
Mar 23, 2018 4.933 4.946 4.809 4.826 19,364,556 -0.04(-0.73%)
Mar 22, 2018 4.906 4.941 4.862 4.862 16,096,247 -0.19(-3.68%)
Mar 21, 2018 5.039 5.061 5.003 5.047 24,123,246 -0.04(-0.70%)
Mar 20, 2018 5.065 5.118 5.047 5.083 11,997,164 +0.03(+0.52%)
Mar 19, 2018 5.074 5.092 5.030 5.056 14,976,907 -0.01(-0.17%)
Mar 16, 2018 5.092 5.118 5.047 5.065 11,869,509 -0.03(-0.52%)
Mar 15, 2018 5.127 5.145 5.075 5.092 15,641,725 -0.05(-1.03%)
Mar 14, 2018 5.189 5.198 5.109 5.145 19,507,034 -0.04(-0.68%)
Mar 13, 2018 5.242 5.251 5.162 5.180 13,101,847 -0.06(-1.18%)
Mar 12, 2018 5.215 5.251 5.215 5.242 8,884,122 +0.04(+0.68%)
Mar 09, 2018 5.198 5.251 5.184 5.207 8,645,673 +0.02(+0.34%)
Mar 08, 2018 5.233 5.264 5.154 5.189 12,275,631 -0.01(-0.17%)
Mar 07, 2018 5.229 5.145 5.198 15,676,569 +0.05(+1.03%)
Mar 06, 2018 5.180 5.198 5.131 5.145 12,372,132 -0.03(-0.51%)
Mar 05, 2018 5.109 5.202 5.101 5.171 10,621,609 +0.07(+1.39%)
Mar 02, 2018 5.074 5.118 5.021 5.101 12,725,531 +0.01(+0.17%)
Mar 01, 2018 5.101 5.171 5.047 5.092 18,372,700 -0.04(-0.69%)
Feb 28, 2018 5.198 5.211 5.118 5.127 12,538,683 -0.06(-1.19%)
Feb 27, 2018 5.224 5.260 5.180 5.189 19,460,964 -0.05(-1.01%)
Feb 26, 2018 5.215 5.251 5.189 5.242 13,190,397 +0.11(+2.24%)
Feb 23, 2018 5.047 5.154 5.039 5.127 18,502,488 +0.08(+1.58%)
Feb 22, 2018 5.047 5.092 5.025 5.047 15,217,708 +0.02(+0.35%)
Feb 21, 2018 5.083 5.136 5.030 5.030 20,070,096 -0.04(-0.70%)
Feb 20, 2018 5.074 5.109 5.043 5.065 16,849,926 -0.03(-0.52%)
Feb 16, 2018 5.092 5.092 5.092 0 +0.03(+0.52%)
Feb 15, 2018 5.074 5.092 5.012 5.065 21,435,198 +0.07(+1.42%)
Feb 14, 2018 4.844 5.017 4.835 4.994 26,159,450 +0.12(+2.54%)
Feb 13, 2018 4.844 4.871 14,760,261 +0.00(+0.00%)
Feb 12, 2018 4.853 4.897 4.826 4.871 20,808,416 +0.10(+2.04%)
Feb 09, 2018 4.809 4.844 4.623 4.773 31,167,906 +0.04(+0.75%)
Feb 08, 2018 4.862 4.871 4.729 4.738 29,844,798 -0.13(-2.72%)
Feb 07, 2018 4.906 4.933 4.853 4.871 28,389,090 +0.00(+0.00%)
Feb 06, 2018 4.765 4.906 4.756 4.871 61,289,752 +0.14(+2.89%)
Feb 05, 2018 4.871 4.919 4.676 4.734 43,117,580 -0.04(-0.83%)
Feb 02, 2018 4.871 4.887 4.756 4.773 37,520,768 +0.00(+0.00%)
Feb 01, 2018 4.729 4.800 4.685 4.773 77,391,496 +0.52(+12.27%)
Jan 31, 2018 4.278 4.287 4.199 4.252 29,704,550 -0.13(-3.02%)
Jan 30, 2018 4.367 4.384 4.349 4.384 13,072,178 +0.00(+0.00%)
Jan 29, 2018 4.331 4.393 4.323 4.384 39,993,424 +0.13(+3.12%)
Jan 26, 2018 4.261 4.278 4.217 4.252 24,155,626 +0.01(+0.21%)
Jan 25, 2018 4.323 4.323 4.208 4.243 26,600,616 -0.10(-2.24%)
Jan 24, 2018 4.331 4.358 4.314 4.340 14,664,544 -0.01(-0.20%)
Jan 23, 2018 4.331 4.358 4.331 4.349 7,753,288 +0.02(+0.41%)
Jan 22, 2018 4.323 4.349 4.287 4.331 18,178,598 +0.05(+1.24%)
Jan 19, 2018 4.331 4.340 4.270 4.278 14,213,908 +0.00(+0.00%)
Jan 18, 2018 4.305 4.340 4.261 4.278 18,528,964 -0.10(-2.22%)
Jan 17, 2018 4.393 4.420 4.367 4.376 12,216,851 -0.01(-0.20%)
Jan 16, 2018 4.393 4.402 4.354 4.384 14,027,531 +0.08(+1.85%)
Jan 12, 2018 4.305 4.305 4.305 0 +0.04(+1.04%)
Jan 11, 2018 4.261 4.270 4.243 4.261 11,170,522 -0.03(-0.62%)
Jan 10, 2018 4.296 4.287 18,435,498 -0.04(-1.02%)
Jan 09, 2018 4.323 4.340 4.305 4.331 9,126,991 +0.02(+0.41%)
Jan 08, 2018 4.305 4.323 4.296 4.314 11,694,285 -0.04(-0.81%)
Jan 05, 2018 4.305 4.349 4.278 4.349 16,303,722 +0.03(+0.61%)
Jan 04, 2018 4.314 4.340 4.296 4.323 11,188,048 +0.05(+1.24%)
Jan 03, 2018 4.234 4.270 4.225 4.270 10,189,473 +0.06(+1.47%)
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.