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 )

3.740 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 26, 2010 8.277 8.408 8.202 8.383 22,718,218 +0.16(+1.97%)
Feb 25, 2010 8.047 8.233 8.028 8.221 24,902,812 -0.08(-0.96%)
Feb 24, 2010 8.258 8.358 8.233 8.300 23,257,882 +0.05(+0.59%)
Feb 23, 2010 8.352 8.364 8.190 8.252 23,598,604 -0.14(-1.63%)
Feb 22, 2010 8.414 8.439 8.314 8.389 24,399,824 +0.07(+0.82%)
Feb 19, 2010 8.252 8.339 8.227 8.320 19,612,420 -0.04(-0.52%)
Feb 18, 2010 8.333 8.401 8.296 8.364 21,135,210 +0.08(+0.98%)
Feb 17, 2010 8.383 8.383 8.221 8.283 24,016,556 +0.04(+0.45%)
Feb 16, 2010 8.115 8.283 8.059 8.246 27,129,106 +0.19(+2.40%)
Feb 12, 2010 7.941 8.053 8.053 8.053 34,600,156 -0.09(-1.15%)
Feb 11, 2010 8.034 8.196 7.947 8.146 43,752,660 -0.02(-0.23%)
Feb 10, 2010 8.165 8.202 8.034 8.165 37,176,736 -0.14(-1.72%)
Feb 09, 2010 8.395 8.470 8.190 8.308 61,170,312 +0.05(+0.60%)
Feb 08, 2010 8.352 8.370 8.190 8.258 32,903,758 -0.07(-0.90%)
Feb 05, 2010 8.439 8.476 8.090 8.333 69,084,360 -0.22(-2.55%)
Feb 04, 2010 8.762 8.775 8.544 8.551 45,132,428 -0.39(-4.38%)
Feb 03, 2010 8.968 8.980 8.824 8.943 43,238,148 +0.02(+0.21%)
Feb 02, 2010 8.862 8.974 8.793 8.924 42,231,192 +0.22(+2.54%)
Feb 01, 2010 8.700 8.756 8.650 8.703 37,759,260 +0.18(+2.15%)
Jan 29, 2010 8.806 9.005 8.482 8.520 79,808,144 -0.18(-2.07%)
Jan 28, 2010 8.040 8.905 8.507 8.700 162,645,584 +0.66(+8.20%)
Jan 27, 2010 7.922 8.103 7.835 8.040 43,632,084 +0.15(+1.89%)
Jan 26, 2010 7.835 7.959 7.791 7.891 43,331,588 +0.04(+0.56%)
Jan 25, 2010 8.009 8.034 7.823 7.847 43,398,368 -0.07(-0.86%)
Jan 22, 2010 8.053 8.134 7.891 7.916 44,949,532 -0.11(-1.40%)
Jan 21, 2010 8.121 8.146 7.978 8.028 58,120,720 -0.06(-0.77%)
Jan 20, 2010 8.109 8.134 8.003 8.090 39,419,608 -0.15(-1.81%)
Jan 19, 2010 8.171 8.252 8.165 8.239 27,253,428 -0.01(-0.08%)
Jan 15, 2010 8.333 8.246 8.246 8.246 37,822,300 -0.07(-0.90%)
Jan 14, 2010 8.202 8.345 8.190 8.320 31,815,328 +0.14(+1.67%)
Jan 13, 2010 8.202 8.215 8.078 8.183 51,177,536 +0.14(+1.78%)
Jan 12, 2010 8.109 8.190 7.997 8.040 45,417,508 -0.17(-2.05%)
Jan 11, 2010 8.358 8.364 8.140 8.208 35,333,820 -0.09(-1.05%)
Jan 08, 2010 8.277 8.302 8.159 8.296 31,695,608 +0.01(+0.08%)
Jan 07, 2010 8.221 8.320 8.202 8.289 34,466,564 +0.11(+1.29%)
Jan 06, 2010 8.258 8.277 8.134 8.183 35,438,312 -0.06(-0.75%)
Jan 05, 2010 8.221 8.277 8.196 8.246 31,503,108 -0.06(-0.75%)
Jan 04, 2010 8.252 8.370 8.215 8.308 33,390,986 +0.31(+3.89%)
Dec 31, 2009 7.997 7.997 7.997 7.997 13,976,294 -0.04(-0.54%)
Dec 30, 2009 7.910 8.047 7.891 8.040 24,099,312 +0.11(+1.41%)
Dec 29, 2009 7.922 7.984 7.866 7.928 18,025,392 +0.02(+0.31%)
Dec 28, 2009 7.872 7.903 7.804 7.903 14,603,983 -0.05(-0.63%)
Dec 24, 2009 7.804 7.966 7.791 7.953 7,311,443 +0.07(+0.87%)
Dec 23, 2009 7.903 7.922 7.847 7.885 10,278,881 +0.02(+0.32%)
Dec 22, 2009 7.779 7.872 7.773 7.860 20,067,728 +0.15(+1.94%)
Dec 21, 2009 7.673 7.773 7.556 7.711 37,405,140 -0.04(-0.48%)
Dec 18, 2009 7.804 7.841 7.655 7.748 24,656,452 +0.02(+0.24%)
Dec 17, 2009 7.798 7.816 7.717 7.729 18,800,970 -0.22(-2.82%)
Dec 16, 2009 7.953 8.009 7.922 7.953 20,751,004 +0.03(+0.39%)
Dec 15, 2009 7.916 7.978 7.885 7.922 17,661,594 -0.11(-1.32%)
Dec 14, 2009 7.998 8.053 7.972 8.028 17,077,756 +0.06(+0.70%)
Dec 11, 2009 8.009 8.040 7.903 7.972 26,773,680 +0.16(+1.99%)
Dec 10, 2009 7.885 7.966 7.798 7.816 20,679,124 -0.01(-0.16%)
Dec 09, 2009 7.835 7.866 7.748 7.829 22,298,148 +0.02(+0.32%)
Dec 08, 2009 7.941 7.959 7.798 7.804 30,835,204 -0.11(-1.34%)
Dec 07, 2009 7.804 7.966 7.798 7.910 32,139,780 +0.01(+0.08%)
Dec 04, 2009 7.991 8.078 7.798 7.903 37,939,680 -0.03(-0.39%)
Dec 03, 2009 8.047 8.090 7.872 7.935 31,403,134 -0.12(-1.47%)
Dec 02, 2009 8.252 8.271 7.947 8.053 49,349,568 -0.29(-3.50%)
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.