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 )

3.685 +0.015 (+0.41%)
Streaming Delayed Price Updated: 11:31 AM 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, 2011 4.873 4.901 4.665 4.665 64,137,172 -0.31(-6.27%)
Oct 28, 2011 4.936 4.991 4.929 4.977 26,803,386 -0.09(-1.78%)
Oct 27, 2011 5.005 5.116 4.873 5.067 91,926,696 +0.37(+7.98%)
Oct 26, 2011 4.783 4.797 4.527 4.693 85,262,240 +0.04(+0.89%)
Oct 25, 2011 4.648 4.762 4.575 4.652 42,738,288 -0.03(-0.74%)
Oct 24, 2011 4.582 4.728 4.568 4.686 58,142,552 +0.10(+2.27%)
Oct 21, 2011 4.471 4.582 4.464 4.582 49,080,184 +0.08(+1.69%)
Oct 20, 2011 4.617 4.658 4.402 4.506 127,259,544 +0.26(+6.21%)
Oct 19, 2011 4.242 4.291 4.159 4.242 44,922,440 +0.02(+0.49%)
Oct 18, 2011 4.173 4.284 4.125 4.222 41,100,240 +0.06(+1.50%)
Oct 17, 2011 4.305 4.326 4.159 4.159 22,384,064 -0.24(-5.36%)
Oct 14, 2011 4.388 4.416 4.312 4.395 14,663,638 +0.03(+0.79%)
Oct 13, 2011 4.388 4.395 4.242 4.360 29,611,188 -0.05(-1.10%)
Oct 12, 2011 4.423 4.471 4.395 4.409 30,984,232 +0.12(+2.91%)
Oct 11, 2011 4.229 4.298 4.208 4.284 15,663,190 -0.01(-0.16%)
Oct 10, 2011 4.215 4.298 4.197 4.291 24,025,180 +0.24(+5.99%)
Oct 07, 2011 4.139 4.139 4.041 4.048 20,772,230 -0.06(-1.35%)
Oct 06, 2011 4.055 4.104 4.035 4.104 53,961,132 +0.24(+6.09%)
Oct 05, 2011 3.736 3.875 3.695 3.868 51,413,184 +0.13(+3.53%)
Oct 04, 2011 3.619 3.750 3.535 3.736 42,739,044 -0.03(-0.92%)
Oct 03, 2011 3.965 3.979 3.764 3.771 43,108,028 -0.15(-3.89%)
Sep 30, 2011 3.875 4.014 3.868 3.924 33,745,520 -0.08(-1.91%)
Sep 29, 2011 4.014 4.041 3.903 4.000 44,492,596 +0.15(+3.96%)
Sep 28, 2011 3.937 3.962 3.840 3.847 29,517,626 -0.06(-1.42%)
Sep 27, 2011 3.937 3.986 3.882 3.903 29,942,256 +0.11(+2.93%)
Sep 26, 2011 3.716 3.819 3.612 3.792 35,006,028 +0.16(+4.39%)
Sep 23, 2011 3.563 3.681 3.553 3.632 36,164,760 -0.01(-0.38%)
Sep 22, 2011 3.716 3.736 3.605 3.646 48,423,944 -0.21(-5.57%)
Sep 21, 2011 4.035 4.045 3.854 3.861 39,919,516 -0.22(-5.43%)
Sep 20, 2011 4.125 4.139 4.007 4.083 41,118,528 +0.01(+0.34%)
Sep 19, 2011 4.048 4.090 3.986 4.069 31,766,724 -0.11(-2.65%)
Sep 16, 2011 4.298 4.298 4.125 4.180 53,585,096 -0.16(-3.67%)
Sep 15, 2011 4.353 4.395 4.222 4.340 36,342,780 +0.14(+3.30%)
Sep 14, 2011 4.111 4.229 4.028 4.201 27,261,464 +0.13(+3.24%)
Sep 13, 2011 4.048 4.097 4.000 4.069 32,314,222 +0.00(+0.00%)
Sep 12, 2011 4.014 4.097 3.986 4.069 32,980,522 -0.08(-1.84%)
Sep 09, 2011 4.284 4.322 4.132 4.145 32,664,292 -0.25(-5.68%)
Sep 08, 2011 4.478 4.527 4.374 4.395 21,858,158 -0.03(-0.78%)
Sep 07, 2011 4.392 4.430 4.333 4.430 26,624,588 +0.17(+4.07%)
Sep 06, 2011 4.173 4.298 4.159 4.256 36,985,248 -0.14(-3.15%)
Sep 02, 2011 4.419 4.464 4.340 4.395 43,345,196 -0.20(-4.37%)
Sep 01, 2011 4.638 4.742 4.541 4.596 57,058,960 +0.13(+2.95%)
Aug 31, 2011 4.513 4.568 4.444 4.464 40,921,368 +0.00(+0.00%)
Aug 30, 2011 4.263 4.492 4.236 4.464 68,110,968 +0.18(+4.21%)
Aug 29, 2011 4.180 4.284 4.166 4.284 18,121,092 +0.18(+4.39%)
Aug 26, 2011 4.021 4.139 3.917 4.104 31,239,294 +0.02(+0.51%)
Aug 25, 2011 4.201 4.229 4.055 4.083 25,133,410 -0.12(-2.81%)
Aug 24, 2011 4.180 4.236 4.104 4.201 29,275,638 -0.03(-0.82%)
Aug 23, 2011 4.135 4.236 4.092 4.236 39,498,260 +0.16(+3.91%)
Aug 22, 2011 4.118 4.125 4.021 4.076 41,805,124 +0.06(+1.38%)
Aug 19, 2011 3.993 4.149 3.979 4.021 72,490,232 +0.04(+1.05%)
Aug 18, 2011 3.958 4.104 3.813 3.979 85,398,848 -0.13(-3.20%)
Aug 17, 2011 4.125 4.222 4.083 4.111 46,757,824 -0.11(-2.63%)
Aug 16, 2011 4.291 4.395 4.159 4.222 115,543,808 -0.14(-3.18%)
Aug 15, 2011 4.132 4.395 4.073 4.360 173,574,256 +0.64(+17.35%)
Aug 12, 2011 3.688 3.743 3.605 3.716 31,855,620 +0.18(+5.10%)
Aug 11, 2011 3.376 3.598 3.341 3.535 49,141,112 +0.15(+4.51%)
Aug 10, 2011 3.535 3.556 3.376 3.383 50,574,204 -0.22(-6.15%)
Aug 09, 2011 3.459 3.612 3.431 3.605 47,156,860 +0.22(+6.56%)
Aug 08, 2011 3.459 3.535 3.362 3.383 63,065,188 -0.26(-7.05%)
Aug 05, 2011 3.646 3.702 3.445 3.639 80,819,256 +0.16(+4.58%)
Aug 04, 2011 3.605 3.632 3.480 3.480 61,499,092 -0.28(-7.38%)
Aug 03, 2011 3.775 3.792 3.660 3.757 45,664,576 +0.06(+1.50%)
Aug 02, 2011 3.736 3.820 3.702 3.702 99,501,176 -0.15(-3.78%)
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.