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: 7:00 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 (%)
Sep 28, 2018 5.168 5.215 5.159 5.187 17,008,698 -0.10(-1.93%)
Sep 27, 2018 5.187 5.299 5.178 5.289 20,198,140 +0.15(+2.89%)
Sep 26, 2018 5.159 5.206 5.136 5.141 7,971,627 -0.07(-1.25%)
Sep 25, 2018 5.150 5.224 5.150 5.206 14,022,374 +0.05(+0.90%)
Sep 24, 2018 5.159 5.187 5.122 5.159 6,386,914 -0.04(-0.72%)
Sep 21, 2018 5.168 5.215 5.141 5.196 16,927,156 +0.07(+1.27%)
Sep 20, 2018 5.113 5.141 5.075 5.131 14,608,883 +0.06(+1.10%)
Sep 19, 2018 5.010 5.103 5.010 5.075 16,468,546 -0.17(-3.19%)
Sep 18, 2018 5.187 5.252 5.178 5.243 11,647,815 +0.13(+2.55%)
Sep 17, 2018 5.113 5.150 5.085 5.113 9,521,452 +0.00(+0.00%)
Sep 14, 2018 5.113 5.150 5.066 5.113 9,489,797 +0.03(+0.55%)
Sep 13, 2018 5.150 5.178 5.057 5.085 11,786,438 +0.15(+3.01%)
Sep 12, 2018 4.927 4.964 4.899 4.936 8,407,690 -0.05(-0.93%)
Sep 11, 2018 4.973 4.992 4.945 4.983 4,462,616 -0.03(-0.56%)
Sep 10, 2018 5.048 5.057 4.992 5.010 7,416,813 +0.07(+1.32%)
Sep 07, 2018 4.964 5.001 4.945 4.945 15,216,594 -0.07(-1.30%)
Sep 06, 2018 5.057 5.075 4.992 5.010 6,983,458 -0.01(-0.19%)
Sep 05, 2018 5.057 5.066 4.983 5.020 12,461,622 -0.10(-2.00%)
Sep 04, 2018 5.094 5.131 5.085 5.122 7,606,475 -0.04(-0.72%)
Aug 31, 2018 5.159 5.159 5.159 0 -0.07(-1.25%)
Aug 30, 2018 5.224 5.252 5.206 5.224 7,149,278 -0.08(-1.58%)
Aug 29, 2018 5.280 5.317 5.261 5.308 6,995,377 -0.02(-0.35%)
Aug 28, 2018 5.364 5.373 5.308 5.326 10,767,312 +0.02(+0.35%)
Aug 27, 2018 5.243 5.336 5.243 5.308 9,805,503 +0.12(+2.33%)
Aug 24, 2018 5.131 5.187 5.122 5.187 10,843,854 +0.14(+2.76%)
Aug 23, 2018 5.094 5.103 5.038 5.048 9,356,786 +0.02(+0.37%)
Aug 22, 2018 5.048 5.066 5.001 5.029 10,148,810 +0.05(+0.93%)
Aug 21, 2018 4.955 4.983 4.945 4.983 10,593,557 +0.10(+2.10%)
Aug 20, 2018 4.899 4.917 4.871 4.880 12,536,092 +0.02(+0.38%)
Aug 17, 2018 4.834 4.871 4.815 4.862 13,084,012 +0.07(+1.55%)
Aug 16, 2018 4.797 4.833 4.769 4.787 9,814,419 +0.06(+1.18%)
Aug 15, 2018 4.778 4.787 4.713 4.732 13,739,711 -0.10(-2.12%)
Aug 14, 2018 4.834 4.852 4.797 4.834 8,058,572 +0.01(+0.19%)
Aug 13, 2018 4.843 4.852 4.815 4.825 4,585,473 -0.03(-0.57%)
Aug 10, 2018 4.871 4.890 4.834 4.852 11,758,355 -0.13(-2.61%)
Aug 09, 2018 5.001 5.020 4.973 4.983 7,566,593 -0.03(-0.56%)
Aug 08, 2018 5.038 5.043 5.001 5.010 8,620,155 +0.00(+0.00%)
Aug 07, 2018 5.020 5.048 4.983 5.010 15,447,442 +0.07(+1.32%)
Aug 06, 2018 4.973 5.001 4.945 4.945 13,020,090 -0.04(-0.75%)
Aug 03, 2018 4.973 5.001 4.964 4.983 8,340,350 -0.01(-0.19%)
Aug 02, 2018 4.973 5.001 4.945 4.992 16,347,989 -0.06(-1.10%)
Aug 01, 2018 5.075 5.085 5.020 5.048 15,867,514 +0.03(+0.56%)
Jul 31, 2018 5.103 5.113 5.020 5.020 18,642,318 -0.09(-1.82%)
Jul 30, 2018 5.159 5.196 5.085 5.113 29,426,978 +0.09(+1.85%)
Jul 27, 2018 5.141 5.141 5.010 5.020 33,585,156 -0.14(-2.70%)
Jul 26, 2018 5.243 5.261 5.141 5.159 66,898,800 -0.40(-7.19%)
Jul 25, 2018 5.531 5.568 5.480 5.559 22,307,294 +0.07(+1.36%)
Jul 24, 2018 5.531 5.550 5.438 5.485 18,758,046 -0.04(-0.67%)
Jul 23, 2018 5.540 5.550 5.503 5.522 13,839,004 -0.03(-0.50%)
Jul 20, 2018 5.587 5.540 5.550 13,177,935 +0.01(+0.17%)
Jul 19, 2018 5.559 5.568 5.512 5.540 17,706,946 -0.07(-1.32%)
Jul 18, 2018 5.643 5.661 5.577 5.615 31,054,020 +0.21(+3.96%)
Jul 17, 2018 5.392 5.429 5.382 5.401 7,790,875 -0.07(-1.19%)
Jul 16, 2018 5.457 5.485 5.429 5.466 10,850,583 +0.07(+1.20%)
Jul 13, 2018 5.447 5.466 5.392 5.401 15,326,357 -0.08(-1.53%)
Jul 12, 2018 5.419 5.503 5.419 5.485 15,402,951 +0.06(+1.03%)
Jul 11, 2018 5.419 5.429 13,687,429 -0.10(-1.85%)
Jul 10, 2018 5.512 5.550 5.494 5.531 10,443,974 +0.09(+1.71%)
Jul 09, 2018 5.438 5.457 5.392 5.438 15,298,724 +0.08(+1.56%)
Jul 06, 2018 5.354 5.382 5.336 5.354 17,331,622 +0.03(+0.52%)
Jul 05, 2018 5.289 5.336 5.266 5.326 12,143,486 +0.05(+0.88%)
Jul 03, 2018 5.280 5.280 5.280 0 +0.03(+0.53%)
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.