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 )

3.910 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 6.643 6.650 6.650 6.650 21,564,548 +0.19(+2.95%)
Aug 28, 2014 6.349 6.484 6.340 6.460 17,387,222 -0.01(-0.12%)
Aug 27, 2014 6.440 6.499 6.436 6.468 8,303,412 -0.06(-0.97%)
Aug 26, 2014 6.515 6.559 6.507 6.531 19,008,440 -0.03(-0.48%)
Aug 25, 2014 6.531 6.571 6.511 6.563 32,142,298 +0.06(+0.98%)
Aug 22, 2014 6.507 6.517 6.468 6.499 16,820,666 -0.06(-0.85%)
Aug 21, 2014 6.563 6.611 6.523 6.555 33,997,796 +0.10(+1.48%)
Aug 20, 2014 6.436 6.555 6.436 6.460 54,342,228 +0.09(+1.37%)
Aug 19, 2014 6.253 6.372 6.253 6.372 68,569,752 +0.16(+2.56%)
Aug 18, 2014 6.198 6.213 6.186 6.213 16,099,328 +0.06(+0.90%)
Aug 15, 2014 6.198 6.229 6.142 6.158 16,282,974 -0.04(-0.64%)
Aug 14, 2014 6.182 6.205 6.162 6.198 25,639,186 +0.05(+0.78%)
Aug 13, 2014 6.134 6.150 6.110 6.150 6,103,871 +0.02(+0.26%)
Aug 12, 2014 6.142 6.158 6.078 6.134 10,290,213 +0.00(+0.00%)
Aug 11, 2014 6.158 6.174 6.110 6.134 22,922,192 +0.06(+0.92%)
Aug 08, 2014 6.086 6.102 6.039 6.078 13,579,971 -0.03(-0.52%)
Aug 07, 2014 6.198 6.205 6.062 6.110 24,971,514 -0.04(-0.65%)
Aug 06, 2014 6.158 6.196 6.126 6.150 17,382,702 -0.07(-1.15%)
Aug 05, 2014 6.349 6.368 6.182 6.221 47,579,736 -0.02(-0.25%)
Aug 04, 2014 6.261 6.301 6.198 6.237 37,233,288 +0.04(+0.64%)
Aug 01, 2014 6.293 6.309 6.158 6.198 23,976,834 -0.10(-1.64%)
Jul 31, 2014 6.349 6.364 6.237 6.301 31,462,226 -0.17(-2.58%)
Jul 30, 2014 6.468 6.539 6.444 6.468 11,989,602 -0.03(-0.49%)
Jul 29, 2014 6.507 6.539 6.460 6.499 25,395,142 -0.01(-0.12%)
Jul 28, 2014 6.523 6.535 6.436 6.507 19,863,128 -0.04(-0.61%)
Jul 25, 2014 6.523 6.563 6.484 6.547 20,073,548 -0.06(-0.96%)
Jul 24, 2014 6.579 6.635 6.460 6.611 80,412,792 +0.51(+8.33%)
Jul 23, 2014 6.086 6.126 6.062 6.102 18,745,962 -0.03(-0.52%)
Jul 22, 2014 6.078 6.162 6.055 6.134 25,037,862 +0.07(+1.18%)
Jul 21, 2014 6.070 6.102 6.031 6.062 21,018,092 +0.00(+0.00%)
Jul 18, 2014 6.047 6.062 5.983 6.062 31,797,946 +0.20(+3.39%)
Jul 17, 2014 5.967 5.975 5.848 5.864 12,015,731 -0.10(-1.73%)
Jul 16, 2014 5.959 5.983 5.927 5.967 9,288,637 +0.06(+0.94%)
Jul 15, 2014 5.935 5.943 5.856 5.912 11,733,224 -0.05(-0.80%)
Jul 14, 2014 5.975 5.999 5.943 5.959 7,665,163 +0.02(+0.40%)
Jul 11, 2014 5.939 5.983 5.896 5.935 10,231,344 -0.06(-0.93%)
Jul 10, 2014 5.900 6.039 5.888 5.991 15,902,894 +0.00(+0.00%)
Jul 09, 2014 5.900 5.991 5.888 5.991 14,129,015 +0.11(+1.89%)
Jul 08, 2014 5.904 5.927 5.800 5.880 27,651,890 -0.17(-2.89%)
Jul 07, 2014 6.039 6.078 6.019 6.055 9,949,190 -0.09(-1.42%)
Jul 03, 2014 6.142 6.142 6.142 6.142 8,051,387 +0.10(+1.58%)
Jul 02, 2014 6.078 6.094 6.039 6.047 9,643,230 +0.00(+0.00%)
Jul 01, 2014 6.066 6.102 6.039 6.047 7,155,971 +0.04(+0.66%)
Jun 30, 2014 6.039 6.059 6.007 6.007 9,214,045 -0.04(-0.66%)
Jun 27, 2014 6.047 6.086 6.007 6.047 14,781,890 -0.06(-0.91%)
Jun 26, 2014 6.110 6.118 6.039 6.102 9,962,770 -0.02(-0.26%)
Jun 25, 2014 6.070 6.150 6.062 6.118 17,314,224 +0.09(+1.45%)
Jun 24, 2014 6.174 6.198 6.023 6.031 23,357,990 -0.24(-3.80%)
Jun 23, 2014 6.277 6.277 6.229 6.269 12,751,468 +0.11(+1.81%)
Jun 20, 2014 6.190 6.213 6.134 6.158 11,807,456 -0.05(-0.77%)
Jun 19, 2014 6.253 6.293 6.174 6.205 26,164,506 -0.01(-0.19%)
Jun 18, 2014 6.068 6.232 6.046 6.217 44,734,164 +0.22(+3.61%)
Jun 17, 2014 5.934 6.031 5.919 6.001 20,897,584 +0.04(+0.75%)
Jun 16, 2014 5.949 5.979 5.934 5.956 14,548,665 -0.04(-0.75%)
Jun 13, 2014 5.986 6.016 5.956 6.001 14,379,083 +0.00(+0.00%)
Jun 12, 2014 6.016 6.079 5.964 6.001 28,942,570 -0.01(-0.12%)
Jun 11, 2014 5.960 6.053 5.949 6.008 19,607,686 -0.01(-0.12%)
Jun 10, 2014 5.923 6.027 5.915 6.016 26,195,112 +0.13(+2.28%)
Jun 06, 2014 5.952 5.971 5.874 5.882 22,873,924 -0.12(-1.99%)
Jun 05, 2014 5.919 6.016 5.896 6.001 18,846,676 +0.16(+2.81%)
Jun 04, 2014 5.829 5.919 5.807 5.837 26,581,426 -0.12(-2.00%)
Jun 03, 2014 5.949 5.986 5.919 5.956 20,251,518 -0.09(-1.48%)
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.