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 )

3.520 +0.070 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2017 5.288 5.369 5.271 5.351 10,722,607 +0.07(+1.36%)
Sep 28, 2017 5.288 5.297 5.253 5.279 8,932,638 +0.02(+0.34%)
Sep 27, 2017 5.217 5.261 14,086,629 -0.04(-0.68%)
Sep 26, 2017 5.297 5.342 5.279 5.297 13,645,311 -0.01(-0.17%)
Sep 25, 2017 5.360 5.378 5.306 5.306 11,625,213 -0.06(-1.17%)
Sep 22, 2017 5.351 5.414 5.342 5.369 15,817,705 -0.04(-0.83%)
Sep 21, 2017 5.458 5.476 5.405 5.414 18,427,102 -0.12(-2.10%)
Sep 20, 2017 5.584 5.584 5.458 5.530 15,219,379 -0.04(-0.64%)
Sep 19, 2017 5.593 5.602 5.548 5.566 14,654,538 +0.01(+0.16%)
Sep 18, 2017 5.566 5.602 5.530 5.557 16,413,228 +0.04(+0.81%)
Sep 15, 2017 5.539 5.566 5.503 5.512 21,057,708 +0.13(+2.50%)
Sep 14, 2017 5.360 5.378 5.342 5.378 8,854,756 -0.01(-0.17%)
Sep 13, 2017 5.396 5.405 5.369 5.387 8,255,107 -0.06(-1.15%)
Sep 12, 2017 5.467 5.475 5.423 5.449 16,591,699 +0.01(+0.16%)
Sep 11, 2017 5.458 5.485 5.414 5.440 12,990,252 +0.08(+1.50%)
Sep 08, 2017 5.423 5.431 5.351 5.360 19,483,752 -0.18(-3.23%)
Sep 07, 2017 5.593 5.602 5.521 5.539 13,925,175 +0.03(+0.49%)
Sep 06, 2017 5.503 5.521 5.467 5.512 11,151,156 +0.05(+0.98%)
Sep 05, 2017 5.530 5.539 5.431 5.458 17,480,756 -0.11(-1.93%)
Sep 01, 2017 5.602 5.624 5.552 5.566 6,756,094 +0.04(+0.65%)
Aug 31, 2017 5.521 5.548 5.494 5.530 8,723,298 +0.00(+0.00%)
Aug 30, 2017 5.539 5.539 5.494 5.530 8,686,982 -0.02(-0.32%)
Aug 29, 2017 5.494 5.557 5.477 5.548 8,292,402 -0.01(-0.16%)
Aug 28, 2017 5.557 5.584 5.543 5.557 7,653,127 +0.00(+0.00%)
Aug 25, 2017 5.557 5.593 5.539 5.557 10,710,669 +0.04(+0.81%)
Aug 24, 2017 5.539 5.566 5.503 5.512 15,469,413 -0.08(-1.44%)
Aug 23, 2017 5.566 5.593 5.539 5.593 10,219,272 +0.02(+0.32%)
Aug 22, 2017 5.548 5.584 5.539 5.575 5,748,735 +0.07(+1.30%)
Aug 21, 2017 5.521 5.539 5.481 5.503 7,945,993 -0.04(-0.65%)
Aug 18, 2017 5.521 5.557 5.485 5.539 11,292,153 -0.05(-0.96%)
Aug 17, 2017 5.655 5.673 5.575 5.593 11,866,322 -0.10(-1.73%)
Aug 16, 2017 5.682 5.704 5.664 5.691 6,141,874 +0.03(+0.47%)
Aug 15, 2017 5.682 5.682 5.637 5.664 5,718,637 +0.00(+0.00%)
Aug 14, 2017 5.646 5.673 5.637 5.664 7,197,030 +0.06(+1.12%)
Aug 11, 2017 5.584 5.619 5.548 5.602 10,725,972 +0.01(+0.16%)
Aug 10, 2017 5.673 5.700 5.593 5.593 12,807,546 -0.10(-1.73%)
Aug 09, 2017 5.682 5.709 5.664 5.691 8,254,904 -0.07(-1.24%)
Aug 08, 2017 5.816 5.833 5.745 5.763 10,223,509 -0.05(-0.92%)
Aug 07, 2017 5.825 5.843 5.794 5.816 9,387,750 -0.02(-0.31%)
Aug 04, 2017 5.888 5.897 5.834 5.834 8,195,693 -0.02(-0.31%)
Aug 03, 2017 5.861 5.879 5.843 5.852 8,258,296 +0.02(+0.31%)
Aug 02, 2017 5.888 5.897 5.825 5.834 11,151,088 -0.02(-0.31%)
Aug 01, 2017 5.816 5.861 5.780 5.852 21,325,576 +0.13(+2.35%)
Jul 31, 2017 5.709 5.736 5.655 5.718 24,170,974 -0.01(-0.16%)
Jul 28, 2017 5.646 5.736 5.619 5.727 19,316,782 +0.03(+0.47%)
Jul 27, 2017 5.763 5.789 5.615 5.700 30,576,140 +0.18(+3.24%)
Jul 26, 2017 5.530 5.552 5.503 5.521 13,787,726 +0.01(+0.16%)
Jul 25, 2017 5.503 5.539 5.485 5.512 13,768,448 -0.06(-1.12%)
Jul 24, 2017 5.566 5.584 5.539 5.575 8,726,300 +0.03(+0.48%)
Jul 21, 2017 5.557 5.575 5.503 5.548 10,172,548 -0.05(-0.96%)
Jul 20, 2017 5.593 5.619 5.557 5.602 11,069,981 +0.04(+0.64%)
Jul 19, 2017 5.566 5.597 5.539 5.566 9,257,346 +0.07(+1.30%)
Jul 18, 2017 5.494 5.530 5.476 5.494 13,854,762 -0.15(-2.69%)
Jul 17, 2017 5.637 5.669 5.628 5.646 8,022,225 -0.02(-0.32%)
Jul 14, 2017 5.664 5.602 5.664 8,633,848 +0.00(+0.00%)
Jul 13, 2017 5.637 5.664 5.610 5.664 11,590,402 -0.01(-0.16%)
Jul 12, 2017 5.619 5.709 5.619 5.673 12,920,649 +0.09(+1.60%)
Jul 11, 2017 5.548 5.593 5.512 5.584 13,168,721 -0.02(-0.32%)
Jul 10, 2017 5.539 5.619 5.539 5.602 11,643,686 +0.01(+0.16%)
Jul 07, 2017 5.521 5.602 5.512 5.593 13,306,416 +0.10(+1.79%)
Jul 06, 2017 5.476 5.530 5.467 5.494 15,840,322 -0.07(-1.29%)
Jul 05, 2017 5.575 5.584 5.530 5.566 16,097,965 +0.06(+1.14%)
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.