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 )

3.450 +0.120 (+3.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
May 28, 2021 4.936 5.021 4.879 4.898 72,519,984 +0.09(+1.78%)
May 27, 2021 4.708 4.841 4.708 4.813 54,768,188 +0.11(+2.42%)
May 26, 2021 4.680 4.775 4.670 4.699 49,201,108 -0.05(-1.00%)
May 25, 2021 4.784 4.794 4.699 4.746 27,779,324 -0.02(-0.40%)
May 24, 2021 4.784 4.832 4.746 4.765 21,782,488 -0.03(-0.59%)
May 21, 2021 4.889 4.893 4.784 4.794 41,029,496 -0.09(-1.94%)
May 20, 2021 4.699 4.889 4.689 4.889 52,182,820 +0.20(+4.25%)
May 19, 2021 4.651 4.718 4.642 4.689 28,804,632 -0.04(-0.80%)
May 18, 2021 4.737 4.813 4.699 4.727 45,607,452 +0.07(+1.43%)
May 17, 2021 4.632 4.684 4.614 4.661 23,127,732 +0.01(+0.20%)
May 14, 2021 4.594 4.651 4.547 4.651 25,606,530 +0.14(+3.16%)
May 13, 2021 4.518 4.547 4.423 4.509 36,611,864 +0.04(+0.85%)
May 12, 2021 4.604 4.632 4.452 4.471 46,688,584 -0.21(-4.46%)
May 11, 2021 4.604 4.689 4.575 4.680 50,920,504 -0.05(-1.00%)
May 10, 2021 4.879 4.889 4.708 4.727 59,087,492 -0.11(-2.35%)
May 07, 2021 4.765 4.917 4.727 4.841 79,638,248 +0.22(+4.72%)
May 06, 2021 4.556 4.632 4.547 4.623 39,286,640 +0.07(+1.46%)
May 05, 2021 4.547 4.604 4.518 4.556 42,100,736 +0.09(+2.13%)
May 04, 2021 4.556 4.585 4.376 4.461 57,340,608 -0.20(-4.28%)
May 03, 2021 4.518 4.689 4.480 4.661 76,933,648 +0.22(+4.91%)
Apr 30, 2021 4.518 4.585 4.395 4.442 70,590,624 +0.01(+0.21%)
Apr 29, 2021 4.613 4.680 4.319 4.433 174,678,000 +0.45(+11.19%)
Apr 28, 2021 4.044 4.082 3.977 3.987 32,082,892 -0.02(-0.47%)
Apr 27, 2021 3.987 4.015 3.958 4.006 30,777,742 +0.02(+0.48%)
Apr 26, 2021 3.996 4.015 3.958 3.987 35,721,232 +0.00(+0.00%)
Apr 23, 2021 3.949 3.987 3.911 3.987 25,358,470 +0.04(+0.96%)
Apr 22, 2021 3.987 4.015 3.949 3.949 31,760,566 -0.05(-1.19%)
Apr 21, 2021 3.930 4.006 3.920 3.996 26,270,532 +0.06(+1.45%)
Apr 20, 2021 3.920 3.939 3.901 3.939 33,644,708 -0.02(-0.48%)
Apr 19, 2021 3.958 4.006 3.939 3.958 34,660,496 -0.01(-0.24%)
Apr 16, 2021 3.939 3.977 3.920 3.968 24,139,370 +0.05(+1.21%)
Apr 15, 2021 3.911 3.958 3.892 3.920 27,483,432 +0.00(+0.00%)
Apr 14, 2021 3.920 3.958 3.901 3.920 30,195,368 +0.00(+0.00%)
Apr 13, 2021 3.873 3.939 3.854 3.920 24,633,978 +0.06(+1.47%)
Apr 12, 2021 3.901 3.920 3.863 3.863 21,234,964 -0.06(-1.45%)
Apr 09, 2021 3.873 3.939 3.863 3.920 47,817,524 +0.07(+1.72%)
Apr 08, 2021 3.873 3.892 3.816 3.854 21,736,624 +0.01(+0.25%)
Apr 07, 2021 3.825 3.844 3.797 3.844 31,665,474 +0.05(+1.25%)
Apr 06, 2021 3.816 3.835 3.787 3.797 26,104,248 -0.05(-1.23%)
Apr 05, 2021 3.806 3.844 3.797 3.844 22,421,960 +0.05(+1.25%)
Apr 01, 2021 3.797 3.835 3.768 3.797 25,616,470 +0.04(+1.01%)
Mar 31, 2021 3.768 3.797 3.759 3.759 19,602,162 -0.03(-0.75%)
Mar 30, 2021 3.787 3.797 3.711 3.787 31,330,116 -0.03(-0.75%)
Mar 29, 2021 3.835 3.873 3.797 3.816 27,600,590 -0.04(-0.98%)
Mar 26, 2021 3.816 3.882 3.768 3.854 36,368,712 +0.09(+2.27%)
Mar 25, 2021 3.721 3.797 3.702 3.768 40,018,340 +0.05(+1.28%)
Mar 24, 2021 3.778 3.797 3.721 3.721 36,836,224 -0.06(-1.51%)
Mar 23, 2021 3.854 3.873 3.778 3.778 35,544,332 -0.08(-1.97%)
Mar 22, 2021 3.863 3.901 3.835 3.854 32,821,994 +0.04(+0.99%)
Mar 19, 2021 3.740 3.882 3.730 3.816 50,071,468 +0.10(+2.81%)
Mar 18, 2021 3.835 3.920 3.711 3.711 88,305,888 -0.35(-8.64%)
Mar 17, 2021 3.977 4.082 3.949 4.063 25,962,014 +0.04(+0.94%)
Mar 16, 2021 4.101 4.129 3.977 4.025 39,029,548 -0.06(-1.40%)
Mar 15, 2021 4.072 4.167 4.044 4.082 62,839,176 +0.08(+1.90%)
Mar 12, 2021 3.882 4.010 3.873 4.006 45,233,416 +0.11(+2.93%)
Mar 11, 2021 3.873 3.930 3.844 3.892 50,236,220 +0.13(+3.54%)
Mar 10, 2021 3.835 3.844 3.721 3.759 50,578,224 +0.00(+0.00%)
Mar 09, 2021 3.759 3.806 3.749 3.759 30,214,580 +0.09(+2.33%)
Mar 08, 2021 3.664 3.768 3.636 3.674 47,069,340 -0.01(-0.26%)
Mar 05, 2021 3.674 3.702 3.579 3.683 64,230,276 +0.06(+1.57%)
Mar 04, 2021 3.759 3.797 3.560 3.626 81,464,520 -0.15(-4.02%)
Mar 03, 2021 3.797 3.816 3.749 3.778 43,437,644 -0.06(-1.49%)
Mar 02, 2021 3.825 3.863 3.797 3.835 30,470,888 +0.00(+0.00%)
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.