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: 7:00 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 (%)
Nov 30, 2020 3.826 3.854 3.770 3.779 22,221,870 -0.09(-2.42%)
Nov 27, 2020 3.863 3.882 3.854 3.873 8,838,736 +0.00(+0.00%)
Nov 25, 2020 3.835 3.882 3.826 3.873 18,124,406 +0.06(+1.47%)
Nov 24, 2020 3.779 3.863 3.760 3.817 27,072,820 +0.09(+2.52%)
Nov 23, 2020 3.685 3.732 3.676 3.723 34,518,252 +0.02(+0.51%)
Nov 20, 2020 3.657 3.723 3.648 3.704 31,327,538 +0.06(+1.54%)
Nov 19, 2020 3.620 3.667 3.601 3.648 32,767,506 -0.05(-1.27%)
Nov 18, 2020 3.695 3.732 3.685 3.695 29,948,846 +0.01(+0.25%)
Nov 17, 2020 3.629 3.704 3.610 3.685 29,171,570 +0.03(+0.77%)
Nov 16, 2020 3.629 3.685 3.601 3.657 40,047,644 +0.08(+2.36%)
Nov 13, 2020 3.507 3.620 3.507 3.573 49,383,584 +0.06(+1.60%)
Nov 12, 2020 3.516 3.582 3.488 3.516 49,881,000 +0.00(+0.00%)
Nov 11, 2020 3.451 3.545 3.432 3.516 43,122,496 +0.08(+2.18%)
Nov 10, 2020 3.507 3.526 3.441 3.441 39,811,056 +0.02(+0.55%)
Nov 09, 2020 3.554 3.554 3.395 3.423 53,102,988 +0.12(+3.69%)
Nov 06, 2020 3.291 3.329 3.245 3.301 31,201,060 -0.02(-0.56%)
Nov 05, 2020 3.291 3.385 3.282 3.320 45,990,080 +0.13(+4.12%)
Nov 04, 2020 3.198 3.254 3.153 3.188 40,672,404 +0.01(+0.29%)
Nov 03, 2020 3.104 3.254 3.094 3.179 55,872,232 +0.11(+3.67%)
Nov 02, 2020 3.170 3.170 3.029 3.066 44,282,952 -0.09(-2.97%)
Oct 30, 2020 3.170 3.179 3.113 3.160 70,275,864 +0.02(+0.60%)
Oct 29, 2020 3.226 3.235 3.010 3.141 158,959,168 -0.66(-17.28%)
Oct 28, 2020 3.798 3.835 3.751 3.798 50,348,636 -0.18(-4.48%)
Oct 27, 2020 3.948 4.013 3.948 3.976 25,649,008 +0.01(+0.24%)
Oct 26, 2020 4.032 4.042 3.920 3.967 36,869,624 -0.07(-1.63%)
Oct 23, 2020 3.985 4.042 3.957 4.032 16,954,552 +0.03(+0.70%)
Oct 22, 2020 4.032 4.032 3.929 4.004 36,006,948 -0.01(-0.23%)
Oct 21, 2020 4.004 4.070 3.957 4.013 45,943,492 +0.08(+1.90%)
Oct 20, 2020 4.013 4.013 3.910 3.938 42,139,108 +0.02(+0.48%)
Oct 19, 2020 3.873 3.967 3.863 3.920 39,003,008 +0.14(+3.72%)
Oct 16, 2020 3.788 3.817 3.770 3.779 14,241,816 -0.01(-0.25%)
Oct 15, 2020 3.732 3.788 3.723 3.788 16,473,545 -0.04(-0.98%)
Oct 14, 2020 3.798 3.845 3.779 3.826 22,375,562 +0.04(+0.99%)
Oct 13, 2020 3.817 3.826 3.760 3.788 21,077,830 +0.01(+0.25%)
Oct 12, 2020 3.798 3.807 3.760 3.779 19,556,004 +0.00(+0.00%)
Oct 09, 2020 3.817 3.873 3.770 3.779 37,913,908 +0.08(+2.03%)
Oct 08, 2020 3.657 3.732 3.648 3.704 20,666,154 +0.05(+1.28%)
Oct 07, 2020 3.657 3.676 3.620 3.657 16,225,554 -0.01(-0.26%)
Oct 06, 2020 3.732 3.751 3.629 3.667 25,398,734 -0.02(-0.51%)
Oct 05, 2020 3.704 3.713 3.638 3.685 16,852,840 +0.10(+2.88%)
Oct 02, 2020 3.563 3.620 3.563 3.582 20,589,842 -0.05(-1.29%)
Oct 01, 2020 3.667 3.667 3.601 3.629 18,156,308 -0.06(-1.53%)
Sep 30, 2020 3.695 3.732 3.657 3.685 26,408,390 -0.02(-0.51%)
Sep 29, 2020 3.713 3.788 3.685 3.704 26,724,500 +0.05(+1.28%)
Sep 28, 2020 3.610 3.695 3.591 3.657 29,880,472 +0.11(+3.17%)
Sep 25, 2020 3.545 3.554 3.488 3.545 34,805,104 -0.06(-1.56%)
Sep 24, 2020 3.610 3.638 3.573 3.601 20,544,516 -0.04(-1.03%)
Sep 23, 2020 3.723 3.732 3.629 3.638 20,599,320 -0.09(-2.51%)
Sep 22, 2020 3.713 3.742 3.657 3.732 16,177,875 +0.02(+0.50%)
Sep 21, 2020 3.704 3.723 3.638 3.713 31,121,132 -0.12(-3.18%)
Sep 18, 2020 3.845 3.887 3.788 3.835 21,690,058 -0.05(-1.21%)
Sep 17, 2020 3.817 3.892 3.817 3.882 30,295,162 +0.00(+0.00%)
Sep 16, 2020 3.920 3.920 3.854 3.882 32,927,978 -0.02(-0.48%)
Sep 15, 2020 3.938 3.938 3.873 3.901 25,672,370 +0.07(+1.71%)
Sep 14, 2020 3.882 3.892 3.817 3.835 22,731,942 -0.01(-0.24%)
Sep 11, 2020 3.873 3.892 3.807 3.845 29,130,196 +0.00(+0.00%)
Sep 10, 2020 3.929 3.938 3.826 3.845 37,336,564 -0.04(-0.97%)
Sep 09, 2020 3.929 3.957 3.873 3.882 50,279,984 +0.04(+0.98%)
Sep 08, 2020 3.929 3.985 3.845 3.845 71,594,784 -0.36(-8.48%)
Sep 04, 2020 4.239 4.257 4.088 4.201 48,611,292 -0.05(-1.10%)
Sep 03, 2020 4.417 4.417 4.192 4.248 67,298,488 -0.23(-5.23%)
Sep 02, 2020 4.454 4.520 4.407 4.482 33,986,600 +0.05(+1.06%)
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.