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 )

3.690 +0.020 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Oct 31, 2013 5.643 5.740 5.610 5.696 42,417,256 +0.01(+0.13%)
Oct 30, 2013 5.755 5.796 5.643 5.688 67,567,552 +0.13(+2.28%)
Oct 29, 2013 5.434 5.591 5.412 5.561 119,328,112 +0.52(+10.37%)
Oct 28, 2013 5.128 5.143 5.016 5.039 48,239,500 -0.16(-3.16%)
Oct 25, 2013 5.266 5.315 5.188 5.203 34,525,316 -0.13(-2.52%)
Oct 24, 2013 5.337 5.408 5.285 5.337 34,602,808 -0.10(-1.92%)
Oct 23, 2013 5.457 5.502 5.419 5.442 43,606,172 -0.04(-0.82%)
Oct 22, 2013 5.375 5.531 5.345 5.487 87,481,328 +0.15(+2.80%)
Oct 21, 2013 5.356 5.397 5.322 5.337 22,371,412 +0.00(+0.00%)
Oct 18, 2013 5.367 5.375 5.308 5.337 31,385,752 +0.02(+0.42%)
Oct 17, 2013 5.330 5.352 5.263 5.315 43,503,572 +0.07(+1.28%)
Oct 16, 2013 5.222 5.278 5.166 5.248 41,052,024 +0.08(+1.59%)
Oct 15, 2013 5.046 5.196 5.039 5.166 61,101,900 +0.22(+4.53%)
Oct 14, 2013 4.927 4.979 4.912 4.942 29,629,376 -0.02(-0.45%)
Oct 11, 2013 4.934 4.972 4.897 4.964 21,534,424 +0.05(+1.06%)
Oct 10, 2013 4.871 4.942 4.867 4.912 41,958,772 +0.07(+1.39%)
Oct 09, 2013 4.852 4.867 4.643 4.845 84,715,680 -0.08(-1.67%)
Oct 08, 2013 4.994 5.009 4.875 4.927 40,446,480 -0.03(-0.60%)
Oct 07, 2013 4.934 5.001 4.912 4.957 43,884,232 -0.07(-1.34%)
Oct 04, 2013 4.987 5.039 4.964 5.024 29,916,750 +0.01(+0.30%)
Oct 03, 2013 5.009 5.016 4.904 5.009 38,721,940 +0.06(+1.21%)
Oct 02, 2013 4.994 4.994 4.913 4.949 60,131,000 +0.01(+0.15%)
Oct 01, 2013 4.972 5.039 4.912 4.942 48,778,052 +0.08(+1.71%)
Sep 30, 2013 4.882 4.927 4.852 4.859 34,330,628 -0.11(-2.27%)
Sep 27, 2013 4.949 5.001 4.927 4.972 26,296,592 +0.01(+0.30%)
Sep 26, 2013 4.927 4.972 4.904 4.957 22,486,156 +0.01(+0.15%)
Sep 25, 2013 4.934 5.001 4.919 4.949 33,571,152 +0.04(+0.76%)
Sep 24, 2013 4.934 4.964 4.882 4.912 41,319,224 -0.07(-1.35%)
Sep 23, 2013 4.897 5.016 4.815 4.979 68,400,848 +0.07(+1.37%)
Sep 20, 2013 4.994 5.031 4.867 4.912 51,865,024 -0.08(-1.64%)
Sep 19, 2013 5.024 5.061 4.889 4.994 74,575,976 -0.01(-0.30%)
Sep 18, 2013 4.860 5.031 4.815 5.009 84,662,688 +0.33(+7.02%)
Sep 17, 2013 4.669 4.755 4.643 4.680 42,910,808 +0.02(+0.48%)
Sep 16, 2013 4.710 4.763 4.643 4.658 80,542,264 -0.13(-2.65%)
Sep 13, 2013 4.807 4.830 4.636 4.785 135,767,104 +0.04(+0.79%)
Sep 12, 2013 4.531 4.830 4.509 4.748 175,304,256 +0.31(+6.89%)
Sep 11, 2013 4.322 4.442 4.322 4.442 109,005,104 +0.22(+5.12%)
Sep 10, 2013 4.158 4.240 4.143 4.225 57,609,296 +0.10(+2.54%)
Sep 09, 2013 4.091 4.128 4.076 4.121 58,680,176 +0.11(+2.79%)
Sep 06, 2013 4.080 4.094 3.986 4.009 78,476,536 -0.09(-2.19%)
Sep 05, 2013 4.083 4.143 4.061 4.098 137,522,080 +0.12(+3.00%)
Sep 04, 2013 3.874 4.001 3.859 3.979 217,271,152 +0.16(+4.10%)
Sep 03, 2013 4.068 4.166 3.710 3.822 790,074,240 +0.91(+31.28%)
Aug 30, 2013 2.919 2.934 2.889 2.911 28,830,194 -0.07(-2.50%)
Aug 29, 2013 2.941 3.008 2.937 2.986 17,665,400 +0.02(+0.76%)
Aug 28, 2013 2.915 2.978 2.904 2.964 26,949,778 -0.01(-0.50%)
Aug 27, 2013 3.001 3.031 2.964 2.978 28,364,776 -0.13(-4.32%)
Aug 26, 2013 3.083 3.120 3.076 3.113 17,427,278 +0.01(+0.24%)
Aug 23, 2013 3.061 3.128 3.053 3.105 32,039,060 +0.03(+0.97%)
Aug 22, 2013 3.031 3.083 3.023 3.076 24,870,740 +0.07(+2.23%)
Aug 21, 2013 2.971 3.031 2.956 3.008 39,935,648 -0.02(-0.74%)
Aug 20, 2013 3.016 3.053 3.008 3.031 22,951,346 -0.05(-1.70%)
Aug 19, 2013 3.076 3.105 3.061 3.083 14,312,511 -0.01(-0.24%)
Aug 16, 2013 3.098 3.105 3.053 3.090 14,664,202 +0.02(+0.73%)
Aug 15, 2013 3.072 3.090 3.038 3.068 18,270,028 -0.05(-1.67%)
Aug 14, 2013 3.105 3.128 3.090 3.120 14,246,322 +0.01(+0.48%)
Aug 13, 2013 3.113 3.128 3.076 3.105 22,243,260 -0.01(-0.48%)
Aug 12, 2013 3.105 3.150 3.090 3.120 18,531,108 +0.01(+0.24%)
Aug 09, 2013 3.113 3.143 3.098 3.113 26,582,030 +0.02(+0.72%)
Aug 08, 2013 3.098 3.105 3.076 3.090 17,387,622 +0.04(+1.22%)
Aug 07, 2013 3.076 3.083 3.031 3.053 15,454,378 +0.02(+0.74%)
Aug 06, 2013 3.083 3.128 3.023 3.031 24,455,242 -0.06(-1.93%)
Aug 05, 2013 2.986 3.102 2.978 3.090 35,635,828 +0.12(+4.02%)
Aug 02, 2013 2.964 2.986 2.964 2.971 12,847,228 +0.01(+0.25%)
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.