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 )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 28, 2010 6.584 6.727 6.519 6.584 48,789,736 -0.14(-2.03%)
May 27, 2010 6.642 6.734 6.525 6.721 54,339,812 +0.25(+3.82%)
May 26, 2010 6.675 6.753 6.441 6.473 1,537 -0.18(-2.74%)
May 25, 2010 6.519 6.655 6.272 6.655 208,023 +0.14(+2.10%)
May 24, 2010 6.454 6.571 6.415 6.519 64,538,496 -0.03(-0.50%)
May 21, 2010 6.525 6.659 6.376 6.551 50,366,540 +0.03(+0.40%)
May 20, 2010 6.454 6.610 6.408 6.525 6,916 -0.12(-1.76%)
May 19, 2010 6.551 6.662 6.460 6.642 58,189,052 +0.01(+0.20%)
May 18, 2010 6.909 6.935 6.564 6.629 1,383 -0.14(-2.11%)
May 17, 2010 6.747 6.799 6.571 6.773 40,885,460 +0.08(+1.26%)
May 14, 2010 6.688 6.838 6.603 6.688 57,530,996 -0.25(-3.66%)
May 13, 2010 7.072 7.137 6.916 6.942 51,239,272 -0.26(-3.61%)
May 12, 2010 7.202 7.248 7.104 7.202 37,806,756 +0.07(+0.91%)
May 11, 2010 7.202 7.228 7.104 7.137 768 -0.17(-2.32%)
May 10, 2010 7.248 7.326 7.221 7.306 59,445,388 +0.31(+4.47%)
May 07, 2010 6.935 7.130 6.779 6.994 92,775,032 +0.01(+0.16%)
May 06, 2010 6.989 7.182 6.609 6.982 14,830 -0.28(-3.86%)
May 05, 2010 7.269 7.350 7.225 7.262 36,266,652 -0.08(-1.10%)
May 04, 2010 7.412 7.536 7.312 7.343 12,953 -0.19(-2.56%)
May 03, 2010 7.605 7.642 7.493 7.536 27,764,454 -0.03(-0.41%)
Apr 30, 2010 7.561 7.617 7.480 7.567 55,044,936 +0.06(+0.83%)
Apr 29, 2010 7.530 7.549 7.486 7.505 51,187,924 +0.03(+0.42%)
Apr 28, 2010 7.549 7.567 7.424 7.474 56,769,136 -0.07(-0.99%)
Apr 27, 2010 7.648 7.773 7.530 7.549 48,308 -0.20(-2.57%)
Apr 26, 2010 7.754 7.788 7.679 7.748 72,257,984 -0.19(-2.43%)
Apr 23, 2010 7.903 7.941 7.823 7.941 80,761,640 -0.14(-1.77%)
Apr 22, 2010 7.916 8.190 7.854 8.084 259,602,704 -1.22(-13.11%)
Apr 21, 2010 9.441 9.534 9.123 9.304 80,540 -0.14(-1.45%)
Apr 20, 2010 9.577 9.596 9.422 9.441 115,259 +0.01(+0.13%)
Apr 19, 2010 9.297 9.453 9.285 9.428 32,565,318 +0.13(+1.41%)
Apr 16, 2010 9.366 9.403 9.185 9.297 47,952,600 -0.20(-2.10%)
Apr 15, 2010 9.571 9.605 9.472 9.497 34,882,520 -0.13(-1.36%)
Apr 14, 2010 9.584 9.627 9.472 9.627 39,349,628 +0.22(+2.31%)
Apr 13, 2010 9.453 9.465 9.341 9.409 39,668,804 +0.01(+0.13%)
Apr 12, 2010 9.497 9.497 9.335 9.397 76,972,632 +0.06(+0.60%)
Apr 09, 2010 9.360 9.521 9.291 9.341 56,782,440 -0.04(-0.46%)
Apr 08, 2010 9.503 9.553 9.335 9.385 58,903,836 -0.26(-2.65%)
Apr 07, 2010 9.752 9.772 9.584 9.640 30,779,960 -0.04(-0.45%)
Apr 06, 2010 9.621 9.689 9.590 9.683 17,367,062 -0.02(-0.19%)
Apr 05, 2010 9.758 9.826 9.671 9.702 17,041,268 -0.02(-0.19%)
Apr 01, 2010 9.839 9.721 9.721 9.721 27,954,678 +0.05(+0.51%)
Mar 31, 2010 9.559 9.733 9.534 9.671 25,710,000 +0.08(+0.84%)
Mar 30, 2010 9.658 9.671 9.528 9.590 14,634,024 -0.01(-0.06%)
Mar 29, 2010 9.602 9.633 9.503 9.596 21,970,678 -0.02(-0.26%)
Mar 26, 2010 9.658 9.739 9.559 9.621 35,624,244 +0.16(+1.71%)
Mar 25, 2010 9.521 9.633 9.428 9.459 32,672,166 +0.08(+0.86%)
Mar 24, 2010 9.372 9.459 9.341 9.378 26,654,024 -0.12(-1.25%)
Mar 23, 2010 9.416 9.515 9.378 9.497 25,019,496 +0.09(+0.99%)
Mar 22, 2010 9.254 9.484 9.254 9.403 26,861,612 +0.02(+0.27%)
Mar 19, 2010 9.478 9.497 9.353 9.378 32,964,804 -0.13(-1.37%)
Mar 18, 2010 9.540 9.571 9.422 9.509 29,254,408 -0.09(-0.91%)
Mar 17, 2010 9.615 9.683 9.565 9.596 53,192,340 +0.17(+1.85%)
Mar 16, 2010 9.304 9.459 9.273 9.422 34,476,276 +0.21(+2.23%)
Mar 15, 2010 9.167 9.235 9.148 9.217 24,168,624 -0.02(-0.20%)
Mar 12, 2010 9.285 9.291 9.173 9.235 35,099,628 +0.22(+2.42%)
Mar 11, 2010 8.974 9.024 8.930 9.017 34,453,684 -0.04(-0.48%)
Mar 10, 2010 8.831 9.092 8.831 9.061 44,642,216 +0.27(+3.12%)
Mar 09, 2010 8.669 8.843 8.656 8.787 29,288,240 -0.03(-0.35%)
Mar 08, 2010 8.775 8.831 8.756 8.818 20,298,852 +0.02(+0.28%)
Mar 05, 2010 8.632 8.812 8.619 8.793 26,518,968 +0.22(+2.54%)
Mar 04, 2010 8.613 8.644 8.501 8.576 23,724,230 -0.05(-0.58%)
Mar 03, 2010 8.619 8.706 8.569 8.625 42,855,784 +0.22(+2.59%)
Mar 02, 2010 8.345 8.432 8.289 8.408 22,740,332 +0.14(+1.73%)
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.